Vyvo AI Historical Data

VAI Page 3
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 2.05
+0.84%
$ 500.7 million $ 73,646
Dec 6, 2025 $ 2.04
-0.37%
$ 499.45 million $ 74,597
Dec 5, 2025 $ 2.06
+0.41%
$ 502.07 million $ 73,127
Dec 4, 2025 $ 2.05
-0.18%
$ 500.33 million $ 17,671
Dec 3, 2025 $ 2.05
-0.08%
$ 501.24 million $ 15,889
Dec 2, 2025 $ 2.05
+0.15%
$ 501.16 million $ 39,064
Dec 1, 2025 $ 2.05
-0.08%
$ 500.48 million $ 44,584
Nov 30, 2025 $ 2.05
+0.23%
$ 500.87 million $ 25,128
Nov 29, 2025 $ 2.05
-0.83%
$ 499.55 million $ 18,031
Nov 28, 2025 $ 2.07
-1.03%
$ 505.46 million $ 33,290
Nov 27, 2025 $ 2.09
+0.24%
$ 509.91 million $ 33,243
Nov 26, 2025 $ 2.08
+0.27%
$ 508.73 million $ 154,659
Nov 25, 2025 $ 2.08
+1.76%
$ 507.34 million $ 192,898
Nov 24, 2025 $ 2.04
-0.89%
$ 498.84 million $ 200,743
Nov 23, 2025 $ 2.06
-1.08%
$ 501.99 million $ 200,928
Nov 22, 2025 $ 2.09
-0.19%
$ 509.05 million $ 200,105
Nov 21, 2025 $ 2.09
+0.06%
$ 511.03 million $ 200,133
Nov 20, 2025 $ 2.09
+0.41%
$ 510.2 million $ 200,099
Nov 19, 2025 $ 2.08
+1.42%
$ 508.25 million $ 102,708
Nov 18, 2025 $ 2.05
+8.46%
$ 501.14 million $ 53,544
Nov 17, 2025 $ 1.9
-7.13%
$ 462.2 million $ 70,739
Nov 16, 2025 $ 2.05
-1.33%
$ 489.73 million $ 62,052
Nov 15, 2025 $ 2.08
-0.35%
$ 508.54 million $ 68,955
Nov 14, 2025 $ 2.09
+5.75%
$ 509.56 million $ 72,852
Nov 13, 2025 $ 1.99
-2.74%
$ 482.21 million $ 70,018
Nov 12, 2025 $ 2.04
-0.35%
$ 498.38 million $ 104,990
Nov 11, 2025 $ 2.05
+0.06%
$ 500.14 million $ 55,002
Nov 10, 2025 $ 2.05
-0.29%
$ 499.84 million $ 47,776
Nov 9, 2025 $ 2.05
-0.27%
$ 501.75 million $ 58,485
Nov 8, 2025 $ 2.06
+0.39%
$ 502.46 million $ 18,100
Nov 7, 2025 $ 2.05
-0.16%
$ 500.43 million $ 12,425
Nov 6, 2025 $ 2.05
-0.03%
$ 501.38 million $ 22,574
Nov 5, 2025 $ 2.05
+2.74%
$ 501.94 million $ 41,839
Nov 4, 2025 $ 2
+0.49%
$ 488.56 million $ 61,421
Nov 3, 2025 $ 1.98
+7.89%
$ 484.5 million $ 62,785
Nov 2, 2025 $ 1.84
+5.15%
$ 449.04 million $ 51,585
Nov 1, 2025 $ 1.74
+3.27%
$ 426.22 million $ 50,660
Oct 31, 2025 $ 1.68
-0.69%
$ 411.69 million $ 61,538
Oct 30, 2025 $ 1.68
+2.92%
$ 413.76 million $ 70,267
Oct 29, 2025 $ 1.63
+6.96%
$ 398.08 million $ 65,569
Oct 28, 2025 $ 1.52
-1.73%
$ 372.46 million $ 24,762
Oct 27, 2025 $ 1.55
-0.24%
$ 379.03 million $ 1,206
Oct 26, 2025 $ 1.56
-5.71%
$ 379.96 million $ 2,593
Oct 25, 2025 $ 1.65
+1.83%
$ 402.97 million $ 10,387
Oct 24, 2025 $ 1.62
-1.30%
$ 395.71 million $ 653
Oct 23, 2025 $ 1.5
-14.28%
$ 366.4 million $ 2,558
Oct 22, 2025 $ 1.75
+2.94%
$ 427.44 million $ 16,734
Oct 21, 2025 $ 1.67
+2.61%
$ 415.25 million $ 28,257
Oct 20, 2025 $ 1.68
-0.08%
$ 398.15 million $ 2,550
Oct 19, 2025 $ 1.6
+0.00%
$ -- $ 895