2m 2m 2m 2m 2m 2m 2m
VivoPower PLC A (VIVO)
NASDAQ
$2.40-$0.02 (-1.03%)
Price as of Oct 23, 2026 7:50 PM EDT- $32.8MMarket Cap
- N/A1-Year Change
- Software - InfrastructureIndustry
VivoPower PLC A (VIVO)
$2.40-$0.02 (-1.03%)
- 1 Month-37.31%Low Price$2.10High Price$4.12
- 3 Months-38.11%Low Price$2.10High Price$4.90
- 1 YearN/ALow Price$1.89High Price$6.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.24 | 2.44 | 2.20 | 2.42 | +6.14% | 562,604 |
10/22/2026 | 2.09 | 2.32 | 2.00 | 2.28 | +4.59% | 1,463,256 |
10/21/2026 | 2.28 | 3.12 | 2.16 | 2.18 | -0.91% | 9,262,192 |
10/20/2026 | 2.09 | 2.22 | 2.00 | 2.20 | +4.02% | 237,066 |
10/19/2026 | 2.21 | 2.23 | 2.10 | 2.12 | +0.71% | 318,575 |
10/16/2026 | 2.36 | 2.36 | 2.07 | 2.10 | -10.83% | 705,519 |
10/15/2026 | 2.19 | 2.38 | 2.11 | 2.36 | +7.53% | 395,627 |
10/14/2026 | 2.53 | 2.53 | 2.15 | 2.19 | -15.77% | 639,438 |
10/13/2026 | 2.86 | 2.89 | 2.55 | 2.60 | -12.16% | 835,883 |
10/12/2026 | 3.08 | 3.25 | 2.87 | 2.96 | -4.52% | 551,907 |
10/09/2026 | 3.20 | 3.23 | 3.08 | 3.10 | -3.73% | 251,958 |
10/08/2026 | 3.18 | 3.25 | 3.07 | 3.22 | -0.92% | 423,157 |
10/07/2026 | 3.25 | 3.28 | 3.15 | 3.25 | -1.22% | 254,550 |
10/06/2026 | 3.37 | 3.43 | 3.25 | 3.29 | -2.08% | 291,719 |
10/05/2026 | 3.35 | 3.40 | 3.30 | 3.36 | 0.00% | 224,742 |
10/02/2026 | 3.24 | 3.44 | 3.23 | 3.36 | +6.67% | 580,085 |
10/01/2026 | 3.68 | 3.70 | 3.07 | 3.15 | -14.63% | 1,286,144 |
09/30/2026 | 3.81 | 3.90 | 3.64 | 3.69 | +0.27% | 344,408 |
09/29/2026 | 3.97 | 4.01 | 3.63 | 3.68 | -6.60% | 760,933 |
09/28/2026 | 4.06 | 4.14 | 3.91 | 3.94 | -4.37% | 379,722 |
09/25/2026 | 4.12 | 4.19 | 3.98 | 4.12 | +1.35% | 319,109 |
09/24/2026 | 3.91 | 4.09 | 3.83 | 4.07 | +5.31% | 396,437 |
09/23/2026 | 3.85 | 4.11 | 3.75 | 3.86 | +0.26% | 317,195 |
09/22/2026 | 3.84 | 4.05 | 3.84 | 3.85 | -0.26% | 515,894 |
09/21/2026 | 3.88 | 3.98 | 3.74 | 3.86 | 0.00% | 415,530 |
09/18/2026 | 3.81 | 3.91 | 3.65 | 3.86 | +3.49% | 417,009 |
09/17/2026 | 3.83 | 3.93 | 3.71 | 3.73 | -0.53% | 149,927 |
09/16/2026 | 3.78 | 3.88 | 3.49 | 3.75 | -0.27% | 442,371 |
09/15/2026 | 3.86 | 3.96 | 3.74 | 3.76 | -3.59% | 233,945 |
09/14/2026 | 3.88 | 3.92 | 3.81 | 3.90 | -2.26% | 251,771 |
09/11/2026 | 4.11 | 4.16 | 3.96 | 3.99 | -0.75% | 219,735 |
09/10/2026 | 4.07 | 4.12 | 3.93 | 4.02 | -3.13% | 199,676 |
09/09/2026 | 4.15 | 4.33 | 4.07 | 4.15 | +1.97% | 249,764 |
09/08/2026 | 3.91 | 4.29 | 3.90 | 4.07 | +4.63% | 317,650 |
09/04/2026 | 3.81 | 3.92 | 3.80 | 3.89 | -0.77% | 201,033 |
09/03/2026 | 3.90 | 3.94 | 3.76 | 3.92 | +1.03% | 619,355 |
09/02/2026 | 3.80 | 3.96 | 3.73 | 3.88 | +1.84% | 271,156 |
09/01/2026 | 4.01 | 4.01 | 3.77 | 3.81 | -6.39% | 256,033 |
08/31/2026 | 4.07 | 4.14 | 4.00 | 4.07 | +0.25% | 171,518 |
08/28/2026 | 4.28 | 4.37 | 4.04 | 4.06 | -5.14% | 220,544 |
08/27/2026 | 4.24 | 4.38 | 4.24 | 4.28 | +1.78% | 363,849 |
08/26/2026 | 4.20 | 4.30 | 4.08 | 4.21 | +0.84% | 399,719 |
08/25/2026 | 4.35 | 4.50 | 4.16 | 4.17 | -4.14% | 338,433 |
08/24/2026 | 4.32 | 4.43 | 4.13 | 4.35 | -0.23% | 362,653 |
08/21/2026 | 4.26 | 4.38 | 4.18 | 4.36 | +3.56% | 286,355 |
08/20/2026 | 4.35 | 4.42 | 4.11 | 4.21 | -3.44% | 434,121 |
08/19/2026 | 4.41 | 4.52 | 4.21 | 4.36 | -0.91% | 278,248 |
08/18/2026 | 4.73 | 4.82 | 4.38 | 4.40 | -10.20% | 569,374 |
08/17/2026 | 4.99 | 5.15 | 4.77 | 4.90 | +0.62% | 1,211,090 |
08/14/2026 | 4.64 | 4.95 | 4.55 | 4.87 | +6.10% | 578,511 |
08/13/2026 | 4.23 | 4.80 | 4.20 | 4.59 | +8.77% | 1,127,970 |
08/12/2026 | 4.05 | 4.27 | 4.00 | 4.22 | +4.20% | 286,015 |
08/11/2026 | 4.00 | 4.10 | 3.92 | 4.05 | +2.79% | 195,818 |
08/10/2026 | 4.01 | 4.04 | 3.83 | 3.94 | -2.48% | 308,324 |
08/07/2026 | 3.93 | 4.16 | 3.81 | 4.04 | +5.48% | 419,582 |
08/06/2026 | 3.78 | 3.98 | 3.71 | 3.83 | +1.32% | 394,902 |
08/05/2026 | 3.90 | 3.95 | 3.74 | 3.78 | -3.08% | 577,207 |
08/04/2026 | 3.77 | 3.95 | 3.65 | 3.90 | +4.56% | 486,087 |
08/03/2026 | 3.50 | 3.77 | 3.40 | 3.73 | +4.48% | 578,739 |
07/31/2026 | 3.65 | 3.78 | 3.50 | 3.57 | +0.85% | 421,541 |
07/30/2026 | 3.25 | 3.65 | 3.25 | 3.54 | +11.67% | 807,432 |
07/29/2026 | 3.88 | 4.17 | 3.16 | 3.17 | -18.30% | 1,354,194 |
07/28/2026 | 3.87 | 3.92 | 3.67 | 3.88 | -0.89% | 356,675 |
07/27/2026 | 4.26 | 4.37 | 3.74 | 3.92 | -8.31% | 557,761 |
07/24/2026 | 3.96 | 4.28 | 3.81 | 4.27 | +9.21% | 1,135,481 |
07/23/2026 | 3.84 | 3.99 | 3.74 | 3.91 | +0.26% | 1,298,417 |
07/22/2026 | 3.95 | 4.17 | 3.81 | 3.90 | -4.41% | 522,937 |
07/21/2026 | 3.79 | 4.12 | 3.70 | 4.08 | +7.65% | 925,055 |
07/20/2026 | 3.84 | 4.00 | 3.64 | 3.79 | -1.56% | 897,514 |
07/17/2026 | 3.73 | 4.01 | 3.54 | 3.85 | -1.53% | 1,090,536 |
07/16/2026 | 4.31 | 4.31 | 3.63 | 3.91 | -11.34% | 1,218,168 |
07/15/2026 | 4.78 | 4.95 | 4.38 | 4.41 | -6.37% | 754,212 |
07/14/2026 | 4.65 | 4.79 | 4.54 | 4.71 | +3.52% | 548,207 |
07/13/2026 | 4.84 | 4.97 | 4.27 | 4.55 | -13.00% | 1,384,793 |
07/10/2026 | 4.75 | 5.25 | 4.48 | 5.23 | +13.45% | 2,142,685 |
07/09/2026 | 4.55 | 4.73 | 4.40 | 4.61 | +4.54% | 549,961 |
07/08/2026 | 4.18 | 4.53 | 4.18 | 4.41 | -1.12% | 654,290 |
07/07/2026 | 4.65 | 4.69 | 4.12 | 4.46 | -7.28% | 1,199,335 |
07/06/2026 | 4.70 | 5.10 | 4.52 | 4.81 | +2.78% | 998,487 |
07/02/2026 | 4.94 | 5.09 | 4.56 | 4.68 | -5.65% | 1,040,897 |
07/01/2026 | 5.05 | 5.20 | 4.72 | 4.96 | -4.06% | 1,284,825 |
06/30/2026 | 5.35 | 5.57 | 5.02 | 5.17 | -3.18% | 1,467,163 |
06/29/2026 | 5.77 | 5.97 | 5.18 | 5.34 | -7.45% | 1,766,071 |
06/26/2026 | 5.43 | 6.22 | 5.43 | 5.77 | +2.85% | 1,465,595 |
06/25/2026 | 5.52 | 5.88 | 5.14 | 5.61 | +1.63% | 1,686,646 |
06/24/2026 | 5.61 | 5.74 | 5.25 | 5.52 | -1.43% | 997,328 |
06/23/2026 | 5.52 | 6.04 | 5.50 | 5.60 | -4.60% | 1,144,466 |
06/22/2026 | 5.51 | 6.24 | 5.35 | 5.87 | +7.71% | 1,864,355 |
06/18/2026 | 5.82 | 5.87 | 5.14 | 5.45 | -1.27% | 2,271,885 |
06/17/2026 | 5.85 | 6.00 | 5.47 | 5.52 | -3.66% | 1,555,412 |
06/16/2026 | 5.12 | 6.18 | 5.09 | 5.73 | +9.35% | 3,176,072 |
06/15/2026 | 4.98 | 5.49 | 4.62 | 5.24 | +9.85% | 2,650,897 |
06/12/2026 | 4.73 | 5.01 | 4.60 | 4.77 | +0.42% | 875,371 |
06/11/2026 | 4.72 | 4.96 | 4.37 | 4.75 | +0.21% | 1,062,066 |
06/10/2026 | 4.68 | 5.20 | 4.53 | 4.74 | -0.42% | 1,091,890 |
06/09/2026 | 4.81 | 5.10 | 4.30 | 4.76 | -0.21% | 2,137,611 |
06/08/2026 | 4.88 | 4.96 | 4.45 | 4.77 | +3.70% | 1,071,741 |
06/05/2026 | 5.51 | 5.63 | 4.36 | 4.60 | -21.37% | 2,277,970 |
06/04/2026 | 5.28 | 5.98 | 5.05 | 5.85 | +1.92% | 1,322,173 |
06/03/2026 | 6.42 | 6.67 | 5.72 | 5.74 | -9.75% | 1,969,956 |