VIDA Global Stock Price History
NYSE: VIDATechnologyComputer Software: Prepackaged SoftwareUSD
At close: Oct 9, 3:59 PM ET · Delayed 15 min
VIDA price history at a glance
The price history for VIDA Global (VIDA) on this page begins on May 11, 2026, when the stock closed at $2.52; it most recently closed at $1.47 on October 5, 2026. The highest price in this record is $6.21, reached on June 1, 2026; the latest close is 76.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $6.21
- Date of high
- Jun 1, 2026
- Low since 2026
- $1.32
- Date of low
- Oct 5, 2026
- 52-week high
- $6.21
- 52-week low
- $1.32
- IPO year
- 2026
- Last close
- $1.47
VIDA returns
1 week
-7.55%
1 month
-34.96%
3 months
-38.49%
VIDA price return, excluding dividends.
VIDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.47 | 1.33 | 1.47 | +6.91% | |
| 1.44 | 1.46 | 1.32 | 1.38 | -5.82% | |
| 1.54 | 1.55 | 1.40 | 1.46 | -3.31% | |
| 1.54 | 1.62 | 1.50 | 1.51 | -0.66% | |
| 1.60 | 1.61 | 1.50 | 1.52 | -4.40% | |
| 1.61 | 1.65 | 1.55 | 1.59 | +0.63% | |
| 1.60 | 1.67 | 1.55 | 1.58 | -3.66% | |
| 1.65 | 1.73 | 1.62 | 1.64 | -0.61% | |
| 1.67 | 1.70 | 1.58 | 1.65 | +0.61% | |
| 1.73 | 1.78 | 1.61 | 1.64 | -5.20% | |
| 1.72 | 1.78 | 1.70 | 1.73 | +2.98% | |
| 1.85 | 1.85 | 1.62 | 1.68 | -8.70% | |
| 1.80 | 1.91 | 1.80 | 1.84 | +1.10% | |
| 1.86 | 1.96 | 1.81 | 1.82 | -0.55% | |
| 1.92 | 2.08 | 1.83 | 1.83 | -5.67% | |
| 1.81 | 1.95 | 1.76 | 1.94 | +6.59% | |
| 1.78 | 1.90 | 1.74 | 1.82 | -1.09% | |
| 1.83 | 1.89 | 1.75 | 1.84 | 0.00% | |
| 1.92 | 1.98 | 1.80 | 1.84 | -9.80% | |
| 2.07 | 2.08 | 1.90 | 2.04 | -4.23% | |
| 2.08 | 2.19 | 2.00 | 2.13 | +2.40% | |
| 2.19 | 2.19 | 1.98 | 2.08 | -7.96% | |
| 2.43 | 2.43 | 2.17 | 2.26 | -7.38% | |
| 2.01 | 2.44 | 1.93 | 2.44 | +22.00% | |
| 2.54 | 2.65 | 1.80 | 2.00 | -19.68% | |
| 2.54 | 3.06 | 2.32 | 2.49 | -2.73% | |
| 2.36 | 2.64 | 2.36 | 2.56 | -0.39% | |
| 2.80 | 2.90 | 2.40 | 2.57 | -6.20% | |
| 2.62 | 2.74 | 2.58 | 2.74 | +1.48% | |
| 2.72 | 2.75 | 2.51 | 2.70 | 0.00% | |
| 2.69 | 2.77 | 2.57 | 2.70 | +2.27% | |
| 2.53 | 2.64 | 2.50 | 2.64 | +3.94% | |
| 2.36 | 2.64 | 2.36 | 2.54 | +0.79% | |
| 2.43 | 2.60 | 2.38 | 2.52 | +6.33% | |
| 2.27 | 2.63 | 2.27 | 2.37 | +3.49% | |
| 2.30 | 2.41 | 2.26 | 2.29 | +1.33% | |
| 2.26 | 2.43 | 2.26 | 2.26 | -0.88% | |
| 2.20 | 2.39 | 2.20 | 2.28 | -6.17% | |
| 2.33 | 2.43 | 2.21 | 2.43 | +3.40% | |
| 2.48 | 2.49 | 2.27 | 2.35 | -2.89% | |
| 2.42 | 2.52 | 2.36 | 2.42 | +2.98% | |
| 2.46 | 2.52 | 2.35 | 2.35 | -6.00% | |
| 2.43 | 2.54 | 2.43 | 2.50 | +0.81% | |
| 2.47 | 2.65 | 2.43 | 2.48 | +1.64% | |
| 2.41 | 2.79 | 2.38 | 2.44 | +2.09% | |
| 2.44 | 2.46 | 2.38 | 2.39 | -1.65% | |
| 2.41 | 2.65 | 2.41 | 2.43 | +0.83% | |
| 2.52 | 2.60 | 2.41 | 2.41 | -1.63% | |
| 2.48 | 2.59 | 2.40 | 2.45 | +1.66% | |
| 2.74 | 2.74 | 2.30 | 2.41 | -2.82% | |
| 2.48 | 2.79 | 2.34 | 2.48 | +3.33% | |
| 2.78 | 2.78 | 2.35 | 2.40 | -12.09% | |
| 2.93 | 2.99 | 2.55 | 2.73 | -8.08% | |
| 2.99 | 3.25 | 2.75 | 2.97 | +3.85% | |
| 2.75 | 3.00 | 2.59 | 2.86 | +4.00% | |
| 2.58 | 2.75 | 2.53 | 2.75 | +2.61% | |
| 2.61 | 2.86 | 2.45 | 2.68 | +6.77% | |
| 2.45 | 2.92 | 2.45 | 2.51 | +10.57% | |
| 2.43 | 2.43 | 2.25 | 2.27 | -2.16% | |
| 2.34 | 2.40 | 2.20 | 2.32 | -2.11% | |
| 2.51 | 2.59 | 2.26 | 2.37 | -7.78% | |
| 2.40 | 2.80 | 2.30 | 2.57 | +13.22% | |
| 2.39 | 2.56 | 2.15 | 2.27 | +4.13% | |
| 2.43 | 2.47 | 2.18 | 2.18 | -8.79% | |
| 2.44 | 2.62 | 2.38 | 2.39 | -0.42% | |
| 2.48 | 2.96 | 2.32 | 2.40 | -6.61% | |
| 2.32 | 2.67 | 2.06 | 2.57 | +8.90% | |
| 2.43 | 2.50 | 2.31 | 2.36 | -5.98% | |
| 2.47 | 2.70 | 2.35 | 2.51 | +6.81% | |
| 2.77 | 2.90 | 2.35 | 2.35 | -17.25% | |
| 2.72 | 3.00 | 2.69 | 2.84 | +1.43% | |
| 3.04 | 3.10 | 2.66 | 2.80 | -5.41% | |
| 2.96 | 3.30 | 2.81 | 2.96 | +0.68% | |
| 2.94 | 3.00 | 2.57 | 2.94 | -1.01% | |
| 3.55 | 3.72 | 2.90 | 2.97 | -13.91% | |
| 3.73 | 3.78 | 3.26 | 3.45 | -10.85% | |
| 3.86 | 4.11 | 3.61 | 3.87 | -6.30% | |
| 4.20 | 4.25 | 3.80 | 4.13 | -2.36% | |
| 4.32 | 4.60 | 4.16 | 4.23 | +2.92% | |
| 4.17 | 4.95 | 4.10 | 4.11 | -5.52% | |
| 4.47 | 4.55 | 3.90 | 4.35 | -6.85% | |
| 4.05 | 4.86 | 3.61 | 4.67 | +21.93% | |
| 4.14 | 4.85 | 3.83 | 3.83 | -9.67% | |
| 4.04 | 4.31 | 3.98 | 4.24 | +6.27% | |
| 4.11 | 4.28 | 3.76 | 3.99 | -2.68% | |
| 4.48 | 4.83 | 3.90 | 4.10 | -7.66% | |
| 4.31 | 4.69 | 4.01 | 4.44 | +9.63% | |
| 5.33 | 5.33 | 3.75 | 4.05 | -25.55% | |
| 5.50 | 6.21 | 5.00 | 5.44 | -2.68% | |
| 5.11 | 6.20 | 4.55 | 5.59 | +0.90% | |
| 3.56 | 5.54 | 3.54 | 5.54 | +53.46% | |
| 3.45 | 3.80 | 3.40 | 3.61 | +3.74% | |
| 3.90 | 3.91 | 3.42 | 3.48 | -9.84% | |
| 3.61 | 4.47 | 3.61 | 3.86 | +7.82% | |
| 3.80 | 3.91 | 3.38 | 3.58 | -5.79% | |
| 4.08 | 4.29 | 3.70 | 3.80 | -9.31% | |
| 4.02 | 4.37 | 3.64 | 4.19 | -15.01% | |
| 4.35 | 5.07 | 3.90 | 4.93 | +18.80% | |
| 2.75 | 4.33 | 2.52 | 4.15 | +81.22% | |
| 2.44 | 2.45 | 2.10 | 2.29 | +2.23% | |
| 2.52 | 2.67 | 2.04 | 2.24 | -11.11% | |
| 4.00 | 4.00 | 2.50 | 2.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIDA chart for longer ranges.