5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+17.31%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+5.03%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $8.66 | $8.85 (2.19%) | $8.92 | $8.62 | 189.63 K | $341.95 M |
| 02/27/2026 | $8.52 | $8.70 (2.11%) | $8.82 | $8.41 | 185.40 K | $336.16 M |
| 02/26/2026 | $8.64 | $8.60 (-0.46%) | $8.71 | $8.51 | 110.10 K | $332.29 M |
| 02/25/2026 | $8.48 | $8.61 (1.53%) | $8.62 | $8.30 | 101.34 K | $332.68 M |
| 02/24/2026 | $8.29 | $8.44 (1.81%) | $8.49 | $8.24 | 164.30 K | $326.11 M |
| 02/23/2026 | $8.24 | $8.29 (0.61%) | $8.31 | $8.11 | 376.34 K | $320.31 M |
| 02/20/2026 | $8.28 | $8.24 (-0.48%) | $8.34 | $8.17 | 216.23 K | $318.38 M |
| 02/19/2026 | $8.40 | $8.30 (-1.19%) | $8.42 | $8.22 | 70.61 K | $320.70 M |
| 02/18/2026 | $8.36 | $8.42 (0.72%) | $8.48 | $8.31 | 96.00 K | $325.34 M |
| 02/17/2026 | $8.19 | $8.36 (2.08%) | $8.46 | $8.19 | 119.95 K | $323.02 M |
| 02/13/2026 | $8.23 | $8.28 (0.61%) | $8.47 | $8.12 | 112.83 K | $319.93 M |
| 02/12/2026 | $8.49 | $8.16 (-3.89%) | $8.52 | $7.98 | 251.40 K | $315.29 M |
| 02/11/2026 | $8.28 | $8.45 (2.05%) | $8.48 | $8.22 | 192.00 K | $326.50 M |
| 02/10/2026 | $8.46 | $8.29 (-2.01%) | $8.54 | $8.27 | 193.50 K | $320.31 M |
| 02/09/2026 | $8.62 | $8.45 (-1.97%) | $8.67 | $8.31 | 180.20 K | $326.50 M |
| 02/06/2026 | $8.71 | $8.64 (-0.8%) | $8.94 | $8.36 | 309.94 K | $333.84 M |
| 02/05/2026 | $8.02 | $8.58 (6.98%) | $8.65 | $8.02 | 378.72 K | $331.52 M |
| 02/04/2026 | $7.98 | $8.10 (1.5%) | $8.12 | $7.82 | 224.54 K | $312.97 M |
| 02/03/2026 | $7.94 | $7.93 (-0.13%) | $8.06 | $7.84 | 112.23 K | $306.40 M |
| 02/02/2026 | $7.69 | $8.00 (4.03%) | $8.02 | $7.64 | 300.20 K | $309.11 M |
| 01/30/2026 | $7.42 | $7.67 (3.37%) | $7.69 | $7.42 | 174.35 K | $296.36 M |
| 01/29/2026 | $7.41 | $7.48 (0.94%) | $7.49 | $7.35 | 149.50 K | $289.02 M |
| 01/28/2026 | $7.42 | $7.38 (-0.54%) | $7.43 | $7.34 | 141.12 K | $285.15 M |
| 01/27/2026 | $7.41 | $7.45 (0.54%) | $7.48 | $7.35 | 144.30 K | $287.86 M |
| 01/26/2026 | $7.31 | $7.43 (1.64%) | $7.45 | $7.25 | 208.60 K | $287.09 M |
| 01/23/2026 | $7.42 | $7.32 (-1.35%) | $7.43 | $7.29 | 121.20 K | $282.83 M |
| 01/22/2026 | $7.50 | $7.43 (-0.93%) | $7.65 | $7.42 | 95.80 K | $287.09 M |
| 01/21/2026 | $7.33 | $7.49 (2.18%) | $7.50 | $7.31 | 103.96 K | $289.40 M |
| 01/20/2026 | $7.25 | $7.30 (0.69%) | $7.32 | $7.19 | 187.83 K | $282.06 M |
| 01/16/2026 | $7.51 | $7.33 (-2.4%) | $7.53 | $7.33 | 101.90 K | $283.22 M |
| 01/15/2026 | $7.27 | $7.54 (3.71%) | $7.60 | $7.25 | 140.58 K | $291.34 M |
| 01/14/2026 | $7.24 | $7.28 (0.55%) | $7.31 | $7.23 | 76.05 K | $281.29 M |
| 01/13/2026 | $7.30 | $7.25 (-0.68%) | $7.41 | $7.22 | 105.40 K | $280.13 M |
| 01/12/2026 | $7.23 | $7.30 (0.97%) | $7.33 | $7.11 | 125.60 K | $282.06 M |
| 01/09/2026 | $7.23 | $7.24 (0.14%) | $7.32 | $7.15 | 102.71 K | $279.74 M |
| 01/08/2026 | $7.22 | $7.23 (0.14%) | $7.29 | $7.16 | 195.50 K | $279.36 M |
| 01/07/2026 | $7.25 | $7.27 (0.28%) | $7.29 | $7.13 | 110.70 K | $280.90 M |
| 01/06/2026 | $7.25 | $7.25 (0%) | $7.30 | $7.16 | 131.90 K | $280.13 M |
| 01/05/2026 | $7.20 | $7.26 (0.83%) | $7.38 | $7.16 | 96.70 K | $280.52 M |
| 01/02/2026 | $7.44 | $7.22 (-2.96%) | $7.44 | $7.18 | 135.52 K | $278.97 M |
| 12/31/2025 | $7.52 | $7.43 (-1.2%) | $7.52 | $7.38 | 75.80 K | $293.60 M |
| 12/30/2025 | $7.43 | $7.50 (0.94%) | $7.62 | $7.38 | 224.30 K | $296.36 M |
| 12/29/2025 | $7.29 | $7.44 (2.06%) | $7.45 | $7.29 | 128.60 K | $293.99 M |
| 12/26/2025 | $7.27 | $7.30 (0.41%) | $7.35 | $7.25 | 116.60 K | $288.46 M |
| 12/24/2025 | $7.31 | $7.30 (-0.14%) | $7.36 | $7.25 | 79.80 K | $288.46 M |
| 12/23/2025 | $7.32 | $7.29 (-0.41%) | $7.35 | $7.24 | 121.80 K | $288.07 M |
| 12/22/2025 | $7.40 | $7.37 (-0.41%) | $7.44 | $7.32 | 134.25 K | $291.23 M |
| 12/19/2025 | $7.51 | $7.42 (-1.2%) | $7.55 | $7.31 | 318.70 K | $293.20 M |
| 12/18/2025 | $7.42 | $7.54 (1.62%) | $7.68 | $7.40 | 153.00 K | $297.94 M |
| 12/17/2025 | $7.27 | $7.38 (1.51%) | $7.42 | $7.19 | 143.30 K | $291.62 M |
| 12/16/2025 | $7.36 | $7.26 (-1.36%) | $7.40 | $7.21 | 160.00 K | $286.88 M |
| 12/15/2025 | $7.27 | $7.37 (1.38%) | $7.45 | $7.26 | 185.01 K | $291.23 M |
| 12/12/2025 | $7.28 | $7.22 (-0.82%) | $7.34 | $7.19 | 108.10 K | $285.30 M |
| 12/11/2025 | $7.35 | $7.29 (-0.82%) | $7.44 | $7.27 | 122.40 K | $288.07 M |
| 12/10/2025 | $6.94 | $7.34 (5.76%) | $7.41 | $6.89 | 246.51 K | $290.04 M |
| 12/09/2025 | $6.87 | $6.96 (1.31%) | $6.98 | $6.78 | 157.92 K | $275.03 M |
| 12/08/2025 | $6.80 | $6.84 (0.59%) | $6.94 | $6.74 | 186.92 K | $270.28 M |
| 12/05/2025 | $6.75 | $6.77 (0.3%) | $6.80 | $6.69 | 109.70 K | $267.52 M |
| 12/04/2025 | $6.73 | $6.77 (0.59%) | $6.79 | $6.68 | 116.71 K | $267.52 M |
| 12/03/2025 | $6.67 | $6.76 (1.35%) | $6.80 | $6.60 | 105.15 K | $267.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
