Get the Stockscreener App
7.23
0.55%
-0.04
After Hours:
7.23
Viemed Healthcare Inc Stock (VMD) Price History
The historical daily chart and data for Viemed Healthcare Inc stock (VMD), show that the latest closing stock price as of January 08, 2026, is $7.23.
- Viemed Healthcare Inc all-time high stock price is $12.01, occurred on April 24, 2023.
- The lowest Viemed Healthcare Inc stock price recorded was $0.00 on November 13, 2025. Since then, Viemed Healthcare Inc's stock price has risen over to $7.23 now.
- The 52-week high stock price for VMD is $8.615, representing a 19.16% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for VMD is $5.93, indicating a -17.98% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Viemed Healthcare Inc (VMD) stock in the beginning of 2025 was $5.44. The stock closed the year at $7.56, a gain of over 38.97% for the year.
The table below shows more information about VMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $7.29 | $7.16 | $0.127 | 195,484.0 | -0.55% |
| Jan 07, 2026 | $7.29 | $7.13 | $0.16 | 110,665.0 | +0.28% |
| Jan 06, 2026 | $7.30 | $7.16 | $0.14 | 131,885.0 | -0.14% |
| Jan 05, 2026 | $7.38 | $7.16 | $0.215 | 96,657.0 | +0.55% |
| Jan 02, 2026 | $7.44 | $7.18 | $0.26 | 135,504.0 | -2.83% |
| Dec 31, 2025 | $7.52 | $7.38 | $0.14 | 75,777.0 | -0.93% |
| Dec 30, 2025 | $7.62 | $7.38 | $0.235 | 224,295.0 | +0.81% |
| Dec 29, 2025 | $7.45 | $7.29 | $0.158 | 128,559.0 | +1.92% |
| Dec 26, 2025 | $7.35 | $7.25 | $0.10 | 116,551.0 | +0.00% |
| Dec 24, 2025 | $7.36 | $7.25 | $0.11 | 79,782.0 | +0.14% |
| Dec 23, 2025 | $7.35 | $7.24 | $0.11 | 121,763.0 | -1.09% |
| Dec 22, 2025 | $7.44 | $7.32 | $0.12 | 134,246.0 | -0.67% |
| Dec 19, 2025 | $7.55 | $7.31 | $0.24 | 318,684.0 | -1.59% |
| Dec 18, 2025 | $7.67 | $7.40 | $0.275 | 152,894.0 | +2.17% |
| Dec 17, 2025 | $7.42 | $7.19 | $0.23 | 143,244.0 | +1.65% |
| Dec 16, 2025 | $7.40 | $7.21 | $0.19 | 159,958.0 | -1.49% |
| Dec 15, 2025 | $7.45 | $7.26 | $0.19 | 185,009.0 | +2.08% |
| Dec 12, 2025 | $7.34 | $7.19 | $0.15 | 108,070.0 | -0.96% |
| Dec 11, 2025 | $7.44 | $7.27 | $0.17 | 122,317.0 | -0.68% |
| Dec 10, 2025 | $7.41 | $6.89 | $0.52 | 246,463.0 | +5.46% |
| Dec 09, 2025 | $6.98 | $6.78 | $0.20 | 157,919.0 | +1.75% |
Viemed Healthcare Inc Stock (VMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Viemed Healthcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Viemed Healthcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Viemed Healthcare Inc Stock (VMD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $7.44 | $7.13 | $0.31 | 865,679.0 | -2.69% |
Viemed Healthcare Inc Stock (VMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.67 | $6.60 | $1.08 | 3,183,576.0 | +8.54% |
| Nov, 2025 | $7.08 | $6.05 | $1.03 | 2,966,991.0 | +6.97% |
| Oct, 2025 | $7.10 | $6.36 | $0.745 | 3,764,567.0 | -4.86% |
| Sep, 2025 | $7.34 | $6.51 | $0.83 | 3,873,055.0 | -7.87% |
| Aug, 2025 | $7.50 | $5.93 | $1.58 | 6,905,799.0 | +21.02% |
| Jul, 2025 | $7.25 | $6.07 | $1.18 | 4,778,077.0 | -11.87% |
| Jun, 2025 | $7.24 | $6.51 | $0.73 | 4,160,054.0 | +3.91% |
| May, 2025 | $7.58 | $6.13 | $1.45 | 3,948,350.0 | -5.94% |
| Apr, 2025 | $7.29 | $6.41 | $0.885 | 2,905,968.0 | -2.88% |
| Mar, 2025 | $7.97 | $7.12 | $0.85 | 2,358,732.0 | -7.14% |
| Feb, 2025 | $8.42 | $7.62 | $0.80 | 1,561,294.0 | -4.27% |
| Jan, 2025 | $8.62 | $7.77 | $0.844 | 2,542,091.0 | +2.12% |
Viemed Healthcare Inc Stock (VMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.05 | $7.75 | $1.30 | 2,551,799.0 | -7.73% |
| Nov, 2024 | $9.81 | $8.44 | $1.37 | 4,450,325.0 | +1.40% |
| Oct, 2024 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| Sep, 2024 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| Aug, 2024 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| Jul, 2024 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| Jun, 2024 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -11.61% |
| May, 2024 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| Apr, 2024 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| Mar, 2024 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| Feb, 2024 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| Jan, 2024 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):