Vyome Holdings, Inc. - Common Stock (HIND)
3.9600
-0.1100 (-2.70%)
NASDAQ · Last Trade: Dec 17th, 10:29 PM EST
Historical Prices For Vyome Holdings, Inc. - Common Stock (HIND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 4.16 | 4.16 | 3.89 | 3.96 | 28,042 | 3.96 |
| 12/16/2025 | 4.03 | 4.36 | 4.03 | 4.07 | 19,246 | 4.07 |
| 12/15/2025 | 4.50 | 4.57 | 4.09 | 4.10 | 36,527 | 4.10 |
| 12/12/2025 | 4.75 | 4.88 | 4.62 | 4.62 | 21,655 | 4.62 |
| 12/11/2025 | 4.75 | 5.00 | 4.72 | 4.77 | 36,705 | 4.77 |
| 12/10/2025 | 4.92 | 5.19 | 4.67 | 4.85 | 54,917 | 4.85 |
| 12/09/2025 | 5.60 | 5.60 | 4.90 | 5.02 | 107,519 | 5.02 |
| 12/08/2025 | 5.17 | 5.88 | 4.80 | 5.73 | 724,627 | 5.73 |
| 12/05/2025 | 5.45 | 5.45 | 5.01 | 5.01 | 24,833 | 5.01 |
| 12/04/2025 | 5.09 | 5.34 | 5.05 | 5.09 | 14,228 | 5.09 |
| 12/03/2025 | 4.96 | 5.20 | 4.81 | 5.01 | 28,073 | 5.01 |
| 12/02/2025 | 5.00 | 5.05 | 4.90 | 4.96 | 8,542 | 4.96 |
| 12/01/2025 | 5.00 | 5.22 | 4.90 | 4.95 | 12,042 | 4.95 |
| 11/28/2025 | 5.25 | 5.34 | 5.09 | 5.18 | 10,449 | 5.18 |
| 11/26/2025 | 5.14 | 5.37 | 5.06 | 5.14 | 10,160 | 5.14 |
| 11/25/2025 | 5.19 | 5.21 | 5.14 | 5.21 | 8,340 | 5.21 |
| 11/24/2025 | 4.89 | 5.36 | 4.83 | 5.15 | 11,557 | 5.15 |
| 11/21/2025 | 4.80 | 5.12 | 4.54 | 4.98 | 30,638 | 4.98 |
| 11/20/2025 | 4.44 | 4.77 | 4.44 | 4.77 | 22,033 | 4.77 |
| 11/19/2025 | 5.14 | 5.50 | 4.51 | 4.61 | 44,972 | 4.61 |
| 11/18/2025 | 4.82 | 4.99 | 4.77 | 4.97 | 14,292 | 4.97 |
| 11/17/2025 | 4.87 | 5.10 | 4.82 | 4.88 | 9,843 | 4.88 |
| 11/14/2025 | 4.93 | 5.17 | 4.76 | 4.87 | 29,500 | 4.87 |
| 11/13/2025 | 5.30 | 5.35 | 4.87 | 4.93 | 32,022 | 4.93 |
| 11/12/2025 | 5.26 | 5.37 | 5.21 | 5.32 | 9,231 | 5.32 |
| 11/11/2025 | 5.35 | 5.40 | 5.24 | 5.31 | 28,597 | 5.31 |
| 11/10/2025 | 5.30 | 5.51 | 5.30 | 5.44 | 12,651 | 5.44 |
| 11/07/2025 | 5.64 | 5.64 | 5.04 | 5.51 | 30,497 | 5.51 |
| 11/06/2025 | 5.96 | 5.96 | 5.62 | 5.66 | 22,944 | 5.66 |
| 11/05/2025 | 6.19 | 6.19 | 5.82 | 5.96 | 32,857 | 5.96 |
| 11/04/2025 | 6.03 | 6.33 | 6.03 | 6.17 | 38,717 | 6.17 |
| 11/03/2025 | 5.86 | 6.56 | 5.87 | 6.31 | 175,616 | 6.31 |
| 10/31/2025 | 5.62 | 6.10 | 5.51 | 6.05 | 78,441 | 6.05 |
| 10/30/2025 | 5.30 | 5.70 | 5.30 | 5.58 | 35,945 | 5.58 |
| 10/29/2025 | 5.53 | 5.64 | 5.33 | 5.38 | 81,454 | 5.38 |
| 10/28/2025 | 5.52 | 5.65 | 5.37 | 5.53 | 19,984 | 5.53 |
| 10/27/2025 | 5.31 | 5.68 | 5.31 | 5.52 | 26,922 | 5.52 |
| 10/24/2025 | 5.53 | 5.70 | 5.48 | 5.49 | 27,211 | 5.49 |
| 10/23/2025 | 5.45 | 5.61 | 5.33 | 5.53 | 31,569 | 5.53 |
| 10/22/2025 | 5.44 | 5.66 | 5.36 | 5.45 | 85,189 | 5.45 |
| 10/21/2025 | 5.47 | 5.50 | 5.28 | 5.44 | 46,607 | 5.44 |
| 10/20/2025 | 5.17 | 5.49 | 5.17 | 5.42 | 35,962 | 5.42 |
| 10/17/2025 | 5.21 | 5.30 | 5.08 | 5.28 | 23,096 | 5.28 |
| 10/16/2025 | 5.36 | 5.36 | 5.00 | 5.06 | 65,135 | 5.06 |
| 10/15/2025 | 5.20 | 5.43 | 5.08 | 5.33 | 169,134 | 5.33 |
| 10/14/2025 | 4.83 | 5.35 | 4.71 | 5.30 | 84,566 | 5.30 |
| 10/13/2025 | 5.09 | 5.37 | 4.87 | 5.01 | 85,840 | 5.01 |
| 10/10/2025 | 5.61 | 5.61 | 5.01 | 5.07 | 163,182 | 5.07 |
| 10/09/2025 | 5.87 | 5.98 | 5.41 | 5.50 | 122,076 | 5.50 |
| 10/08/2025 | 6.16 | 6.17 | 5.71 | 5.87 | 125,698 | 5.87 |
| 10/07/2025 | 5.20 | 6.45 | 5.20 | 6.21 | 403,161 | 6.21 |
| 10/06/2025 | 5.41 | 5.50 | 5.13 | 5.25 | 162,291 | 5.25 |
| 10/03/2025 | 5.36 | 5.60 | 5.30 | 5.51 | 99,481 | 5.51 |
| 10/02/2025 | 5.70 | 5.70 | 5.32 | 5.36 | 270,969 | 5.36 |