5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
+48.40%
YEAR-TO-DATE PERFORMANCE
+25.03%
1 YEAR PERFORMANCE
+25.54%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.09 | $8.84 (-2.75%) | $9.28 | $8.43 | 345.69 K | $344.70 M |
| 05/05/2026 | $9.46 | $9.70 (2.54%) | $9.78 | $9.46 | 256.73 K | $372.76 M |
| 05/04/2026 | $9.94 | $9.48 (-4.63%) | $9.94 | $9.41 | 229.46 K | $364.30 M |
| 05/01/2026 | $10.02 | $9.97 (-0.5%) | $10.18 | $9.95 | 184.80 K | $383.13 M |
| 04/30/2026 | $9.89 | $9.96 (0.71%) | $10.04 | $9.82 | 186.30 K | $378.66 M |
| 04/29/2026 | $9.98 | $9.89 (-0.9%) | $10.09 | $9.80 | 243.60 K | $376.00 M |
| 04/28/2026 | $9.94 | $10.05 (1.11%) | $10.10 | $9.89 | 214.70 K | $382.09 M |
| 04/27/2026 | $9.60 | $9.88 (2.92%) | $9.98 | $9.60 | 418.04 K | $375.62 M |
| 04/24/2026 | $9.46 | $9.66 (2.11%) | $9.68 | $9.30 | 126.22 K | $367.26 M |
| 04/23/2026 | $9.52 | $9.49 (-0.32%) | $9.62 | $9.46 | 104.31 K | $360.80 M |
| 04/22/2026 | $9.30 | $9.51 (2.26%) | $9.58 | $9.16 | 218.72 K | $361.56 M |
| 04/21/2026 | $9.68 | $9.26 (-4.34%) | $9.74 | $9.25 | 183.70 K | $352.05 M |
| 04/20/2026 | $9.62 | $9.66 (0.42%) | $9.83 | $9.62 | 203.90 K | $367.26 M |
| 04/17/2026 | $9.66 | $9.74 (0.83%) | $9.90 | $9.66 | 308.53 K | $370.30 M |
| 04/16/2026 | $9.57 | $9.57 (0%) | $9.71 | $9.56 | 216.90 K | $363.84 M |
| 04/15/2026 | $9.69 | $9.61 (-0.83%) | $9.72 | $9.52 | 167.40 K | $365.36 M |
| 04/14/2026 | $9.70 | $9.71 (0.1%) | $9.80 | $9.65 | 228.90 K | $369.16 M |
| 04/13/2026 | $9.47 | $9.69 (2.32%) | $9.76 | $9.47 | 249.00 K | $368.40 M |
| 04/10/2026 | $9.49 | $9.51 (0.21%) | $9.59 | $9.27 | 209.00 K | $361.56 M |
| 04/09/2026 | $9.71 | $9.49 (-2.27%) | $9.73 | $9.38 | 327.00 K | $360.80 M |
| 04/08/2026 | $9.85 | $9.80 (-0.51%) | $10.02 | $9.70 | 695.30 K | $372.58 M |
| 04/07/2026 | $9.71 | $9.61 (-1.03%) | $9.78 | $9.55 | 251.83 K | $365.36 M |
| 04/06/2026 | $9.63 | $9.76 (1.35%) | $9.87 | $9.54 | 288.00 K | $371.06 M |
| 04/02/2026 | $9.48 | $9.63 (1.58%) | $9.77 | $9.38 | 204.70 K | $366.12 M |
| 04/01/2026 | $9.30 | $9.59 (3.12%) | $9.70 | $9.28 | 240.20 K | $364.60 M |
| 03/31/2026 | $9.47 | $9.21 (-2.75%) | $9.47 | $9.14 | 304.10 K | $350.15 M |
| 03/30/2026 | $9.32 | $9.35 (0.32%) | $9.50 | $9.25 | 232.00 K | $355.47 M |
| 03/27/2026 | $9.17 | $9.25 (0.87%) | $9.38 | $9.08 | 214.08 K | $351.67 M |
| 03/26/2026 | $9.28 | $9.22 (-0.65%) | $9.47 | $9.18 | 145.41 K | $350.53 M |
| 03/25/2026 | $9.23 | $9.35 (1.3%) | $9.44 | $9.11 | 229.50 K | $355.47 M |
| 03/24/2026 | $9.06 | $9.20 (1.55%) | $9.29 | $9.02 | 275.11 K | $349.77 M |
| 03/23/2026 | $8.84 | $9.18 (3.85%) | $9.20 | $8.81 | 331.10 K | $349.01 M |
| 03/20/2026 | $9.21 | $8.71 (-5.43%) | $9.22 | $8.62 | 703.70 K | $331.14 M |
| 03/19/2026 | $9.27 | $9.22 (-0.54%) | $9.38 | $9.02 | 339.95 K | $350.53 M |
| 03/18/2026 | $9.67 | $9.32 (-3.62%) | $9.75 | $9.25 | 401.00 K | $354.33 M |
| 03/17/2026 | $9.92 | $9.69 (-2.32%) | $9.92 | $9.47 | 465.46 K | $368.40 M |
| 03/16/2026 | $9.37 | $9.78 (4.38%) | $10.06 | $9.30 | 753.20 K | $371.82 M |
| 03/13/2026 | $9.14 | $9.20 (0.66%) | $9.46 | $9.05 | 376.12 K | $349.77 M |
| 03/12/2026 | $9.00 | $9.08 (0.89%) | $9.29 | $8.77 | 484.23 K | $345.21 M |
| 03/11/2026 | $9.48 | $9.08 (-4.22%) | $9.53 | $8.95 | 543.84 K | $345.21 M |
| 03/10/2026 | $9.29 | $9.50 (2.26%) | $9.71 | $9.21 | 585.91 K | $361.18 M |
| 03/09/2026 | $8.78 | $9.29 (5.81%) | $9.34 | $8.77 | 678.80 K | $353.19 M |
| 03/06/2026 | $8.26 | $8.78 (6.3%) | $8.84 | $8.26 | 371.70 K | $333.80 M |
| 03/05/2026 | $8.01 | $8.40 (4.87%) | $8.49 | $7.69 | 482.09 K | $319.36 M |
| 03/04/2026 | $8.95 | $9.08 (1.45%) | $9.20 | $8.87 | 213.59 K | $345.21 M |
| 03/03/2026 | $8.70 | $8.95 (2.87%) | $8.95 | $8.60 | 290.51 K | $340.27 M |
| 03/02/2026 | $8.60 | $8.85 (2.91%) | $8.92 | $8.50 | 199.83 K | $336.46 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 |
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.
