Vyvo AI Historical Data

VAI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 1.6
-2.02%
$ 390.83 million $ 1,180
Oct 17, 2025 $ 1.63
-2.59%
$ 398.89 million $ 2,355
Oct 16, 2025 $ 1.68
+2.64%
$ 409.51 million $ 15,778
Oct 15, 2025 $ 1.63
+0.01%
$ 398.96 million $ 1,242
Oct 14, 2025 $ 1.63
-4.60%
$ 398.94 million $ 794
Oct 13, 2025 $ 1.71
-2.17%
$ 418.18 million $ 2,323
Oct 12, 2025 $ 1.75
+3.58%
$ 427.47 million $ 2,013
Oct 11, 2025 $ 1.69
+6.93%
$ 412.69 million $ 2,884
Oct 10, 2025 $ 1.58
-1.00%
$ 385.94 million $ 23,947
Oct 9, 2025 $ 1.56
-12.84%
$ 380.64 million $ 50,842
Oct 8, 2025 $ 1.79
+5.79%
$ 436.19 million $ 7,674
Oct 7, 2025 $ 1.69
+5.35%
$ 412.3 million $ 26,881
Oct 6, 2025 $ 1.6
+0.14%
$ 391.36 million $ 2,346
Oct 5, 2025 $ 1.6
+6.67%
$ 390.83 million $ 288
Oct 4, 2025 $ 1.35
-24.54%
$ 329.76 million $ 916
Oct 3, 2025 $ 1.79
-0.61%
$ 436.99 million $ 57
Oct 2, 2025 $ 1.8
-0.55%
$ 439.68 million $ 4,448
Oct 1, 2025 $ 1.81
+9.69%
$ 442.1 million $ 460
Sep 30, 2025 $ 1.75
+0.00%
$ 427.47 million $ 88
Sep 29, 2025 $ 1.75
-3.31%
$ 427.47 million $ 2,689
Sep 28, 2025 $ 1.76
-3.77%
$ 442.12 million $ 242
Sep 27, 2025 $ 1.83
-0.04%
$ 446.76 million $ 113
Sep 26, 2025 $ 1.82
+4.20%
$ 446.96 million $ 48,350
Sep 25, 2025 $ 1.75
+2.96%
$ 426.64 million $ 1,792
Sep 24, 2025 $ 1.7
-15.00%
$ 415.25 million $ 6,581
Sep 23, 2025 $ 1.64
-12.46%
$ 399.55 million $ 6,114
Sep 22, 2025 $ 1.87
+1.98%
$ 456.41 million $ 912
Sep 21, 2025 $ 1.83
-6.83%
$ 447.55 million $ 1,862
Sep 20, 2025 $ 1.97
+4.60%
$ 480.35 million $ 15,838
Sep 19, 2025 $ 1.88
-5.76%
$ 459.25 million $ 16,875
Sep 18, 2025 $ 2
+0.42%
$ 487.31 million $ 20,050
Sep 17, 2025 $ 1.98
+3.15%
$ 485.28 million $ 26,470
Sep 16, 2025 $ 1.94
-2.51%
$ 469.77 million $ 31,718
Sep 15, 2025 $ 2.01
+0.29%
$ 491.44 million $ 44,310
Sep 14, 2025 $ 1.93
+0.90%
$ 493.3 million $ 45,575
Sep 13, 2025 $ 1.92
-4.09%
$ 468.53 million $ 37,033
Sep 12, 2025 $ 2
+0.50%
$ 488.53 million $ 32,274
Sep 11, 2025 $ 1.99
-1.86%
$ 486.12 million $ 5,074
Sep 10, 2025 $ 2.03
+1.52%
$ 495.32 million $ 184,621
Sep 9, 2025 $ 2
-1.36%
$ 487.87 million $ 206,306
Sep 8, 2025 $ 2.02
-0.40%
$ 494.44 million $ 240,197
Sep 7, 2025 $ 2.03
+0.18%
$ 496.37 million $ 237,819
Sep 6, 2025 $ 2.03
-2.22%
$ 495.52 million $ 249,866
Sep 5, 2025 $ 2.08
-0.61%
$ 507 million $ 242,010
Sep 4, 2025 $ 2.08
-1.69%
$ 510.13 million $ 239,669
Sep 3, 2025 $ 2.12
+1.33%
$ 517.7 million $ 249,050
Sep 2, 2025 $ 2.1
+3.16%
$ 511.76 million $ 249,326
Sep 1, 2025 $ 2.03
-1.02%
$ 495.54 million $ 215,087
Aug 31, 2025 $ 2.05
-0.48%
$ 500.87 million $ 232,803
Aug 30, 2025 $ 2.07
+0.63%
$ 503.82 million $ 239,573