5 DAY PERFORMANCE
-20.39%
1 MONTH PERFORMANCE
-23.03%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
+25.03%
1 YEAR PERFORMANCE
+33.48%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.71 | $9.52 (-1.96%) | $9.71 | $9.26 | 718.59 K | $364.10 M |
| 08/05/2026 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.54 | 828.84 K | $375.57 M |
| 08/04/2026 | $10.56 | $9.84 (-6.82%) | $10.56 | $9.50 | 932.21 K | $376.34 M |
| 08/03/2026 | $11.80 | $11.69 (-0.93%) | $11.94 | $11.58 | 401.00 K | $447.09 M |
| 07/31/2026 | $11.68 | $11.67 (-0.09%) | $11.90 | $11.33 | 454.10 K | $446.32 M |
| 07/30/2026 | $11.62 | $11.76 (1.2%) | $11.86 | $11.57 | 210.21 K | $449.77 M |
| 07/29/2026 | $11.94 | $11.65 (-2.43%) | $12.04 | $11.62 | 195.46 K | $447.69 M |
| 07/28/2026 | $12.25 | $11.92 (-2.69%) | $12.35 | $11.90 | 198.41 K | $458.07 M |
| 07/27/2026 | $11.81 | $12.12 (2.62%) | $12.16 | $11.81 | 256.72 K | $465.75 M |
| 07/24/2026 | $11.76 | $11.77 (0.09%) | $11.89 | $11.69 | 228.73 K | $452.30 M |
| 07/23/2026 | $11.80 | $11.67 (-1.1%) | $11.88 | $11.51 | 352.40 K | $448.46 M |
| 07/22/2026 | $11.90 | $11.92 (0.17%) | $12.04 | $11.79 | 261.63 K | $458.07 M |
| 07/21/2026 | $11.92 | $11.92 (0%) | $12.03 | $11.86 | 208.50 K | $458.07 M |
| 07/20/2026 | $11.94 | $11.97 (0.25%) | $12.25 | $11.80 | 250.85 K | $459.99 M |
| 07/17/2026 | $12.03 | $12.15 (1%) | $12.19 | $11.97 | 212.64 K | $466.91 M |
| 07/16/2026 | $11.97 | $12.09 (1%) | $12.51 | $11.96 | 443.10 K | $464.60 M |
| 07/15/2026 | $11.90 | $11.88 (-0.17%) | $12.16 | $11.71 | 295.26 K | $456.53 M |
| 07/14/2026 | $12.33 | $11.94 (-3.16%) | $12.33 | $11.92 | 374.83 K | $458.84 M |
| 07/13/2026 | $12.10 | $12.33 (1.9%) | $12.61 | $12.10 | 398.90 K | $473.82 M |
| 07/10/2026 | $12.29 | $12.31 (0.16%) | $12.38 | $12.03 | 237.23 K | $473.06 M |
| 07/09/2026 | $12.09 | $12.26 (1.41%) | $12.28 | $12.02 | 253.40 K | $471.13 M |
| 07/08/2026 | $11.99 | $12.14 (1.25%) | $12.22 | $11.82 | 294.20 K | $466.52 M |
| 07/07/2026 | $12.20 | $12.07 (-1.07%) | $12.28 | $12.02 | 287.41 K | $463.83 M |
| 07/06/2026 | $12.23 | $12.13 (-0.82%) | $12.41 | $12.02 | 385.10 K | $466.14 M |
| 07/02/2026 | $11.83 | $12.02 (1.61%) | $12.07 | $11.71 | 377.15 K | $461.91 M |
| 07/01/2026 | $11.45 | $11.74 (2.53%) | $11.86 | $11.43 | 269.20 K | $451.15 M |
| 06/30/2026 | $11.46 | $11.40 (-0.52%) | $11.47 | $11.15 | 321.10 K | $438.09 M |
| 06/29/2026 | $11.58 | $11.39 (-1.64%) | $11.68 | $11.35 | 404.80 K | $437.70 M |
| 06/26/2026 | $11.70 | $11.63 (-0.6%) | $11.88 | $11.52 | 882.60 K | $446.92 M |
| 06/25/2026 | $11.44 | $11.69 (2.19%) | $11.82 | $11.38 | 519.10 K | $449.23 M |
| 06/24/2026 | $11.01 | $11.47 (4.18%) | $11.57 | $11.01 | 533.30 K | $440.78 M |
| 06/23/2026 | $10.88 | $10.94 (0.55%) | $11.04 | $10.77 | 242.40 K | $420.41 M |
| 06/22/2026 | $10.18 | $10.87 (6.78%) | $10.90 | $10.07 | 439.04 K | $417.72 M |
| 06/18/2026 | $10.64 | $10.64 (0%) | $10.68 | $10.42 | 324.72 K | $408.88 M |
| 06/17/2026 | $10.30 | $10.53 (2.23%) | $10.58 | $10.15 | 400.67 K | $404.65 M |
| 06/16/2026 | $10.44 | $10.32 (-1.15%) | $10.64 | $10.28 | 392.01 K | $396.58 M |
| 06/15/2026 | $10.58 | $10.44 (-1.32%) | $10.58 | $10.24 | 223.40 K | $401.19 M |
| 06/12/2026 | $10.44 | $10.45 (0.1%) | $10.68 | $10.42 | 200.50 K | $401.58 M |
| 06/11/2026 | $10.18 | $10.42 (2.36%) | $10.47 | $10.15 | 183.55 K | $400.43 M |
| 06/10/2026 | $9.97 | $10.13 (1.6%) | $10.15 | $9.97 | 167.22 K | $389.28 M |
| 06/09/2026 | $9.89 | $9.92 (0.3%) | $10.07 | $9.87 | 208.70 K | $381.21 M |
| 06/08/2026 | $9.98 | $9.92 (-0.6%) | $10.19 | $9.86 | 220.60 K | $381.21 M |
| 06/05/2026 | $9.89 | $9.97 (0.81%) | $10.08 | $9.89 | 172.90 K | $383.13 M |
| 06/04/2026 | $9.57 | $9.84 (2.82%) | $9.99 | $9.57 | 172.51 K | $378.14 M |
| 06/03/2026 | $9.53 | $9.56 (0.31%) | $9.58 | $9.36 | 248.72 K | $367.38 M |
| 06/02/2026 | $9.72 | $9.48 (-2.47%) | $9.83 | $9.46 | 166.13 K | $364.30 M |
| 06/01/2026 | $9.76 | $9.72 (-0.41%) | $9.88 | $9.60 | 186.45 K | $373.53 M |
| 05/29/2026 | $10.00 | $9.84 (-1.6%) | $10.03 | $9.81 | 278.70 K | $378.14 M |
| 05/28/2026 | $9.90 | $10.01 (1.11%) | $10.08 | $9.81 | 228.59 K | $384.67 M |
| 05/27/2026 | $9.63 | $9.89 (2.7%) | $9.90 | $9.63 | 189.43 K | $380.06 M |
| 05/26/2026 | $9.58 | $9.62 (0.42%) | $9.65 | $9.40 | 198.12 K | $369.68 M |
| 05/22/2026 | $9.64 | $9.65 (0.1%) | $9.78 | $9.60 | 174.25 K | $370.84 M |
| 05/21/2026 | $9.61 | $9.63 (0.21%) | $9.66 | $9.44 | 132.90 K | $370.07 M |
| 05/20/2026 | $9.57 | $9.68 (1.15%) | $9.72 | $9.37 | 216.20 K | $371.99 M |
| 05/19/2026 | $9.60 | $9.61 (0.1%) | $9.64 | $9.36 | 248.92 K | $369.30 M |
| 05/18/2026 | $9.21 | $9.64 (4.67%) | $9.65 | $8.69 | 288.83 K | $370.45 M |
| 05/15/2026 | $9.39 | $9.35 (-0.43%) | $9.46 | $9.10 | 299.64 K | $359.31 M |
| 05/14/2026 | $9.49 | $9.49 (0%) | $9.57 | $9.33 | 318.04 K | $364.69 M |
| 05/13/2026 | $9.34 | $9.49 (1.61%) | $9.50 | $9.18 | 241.80 K | $364.69 M |
| 05/12/2026 | $8.87 | $9.36 (5.52%) | $9.40 | $8.87 | 190.73 K | $359.69 M |
| 05/11/2026 | $8.84 | $9.03 (2.15%) | $9.06 | $8.43 | 359.22 K | $347.01 M |
| 05/08/2026 | $9.14 | $8.94 (-2.19%) | $9.16 | $8.85 | 248.60 K | $343.55 M |
| 05/07/2026 | $8.53 | $9.21 (7.97%) | $9.22 | $8.53 | 374.02 K | $353.93 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.
