VivoPower Plc (VIVO)
4.215
+0.04
(+1.08%)
USD |
NASDAQ |
Aug 26, 16:00
4.215
0.00 (0.00%)
After-Hours: 16:03
VivoPower Price : 4.215 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 4.35 | 4.50 | 4.16 | 4.17 | 338434.0 |
| Aug 24, 2026 | 4.32 | 4.43 | 4.13 | 4.35 | 362653.0 |
| Aug 21, 2026 | 4.26 | 4.38 | 4.176 | 4.36 | 286356.0 |
| Aug 20, 2026 | 4.35 | 4.415 | 4.11 | 4.21 | 434121.0 |
| Aug 19, 2026 | 4.41 | 4.52 | 4.21 | 4.36 | 278248.0 |
| Aug 18, 2026 | 4.725 | 4.816 | 4.38 | 4.40 | 569374.0 |
| Aug 17, 2026 | 4.99 | 5.15 | 4.77 | 4.90 | 1.211M |
| Aug 14, 2026 | 4.64 | 4.95 | 4.55 | 4.87 | 578511.0 |
| Aug 13, 2026 | 4.23 | 4.80 | 4.20 | 4.59 | 1.128M |
| Aug 12, 2026 | 4.05 | 4.27 | 3.995 | 4.22 | 286016.0 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.92 | 4.05 | 195819.0 |
| Aug 10, 2026 | 4.01 | 4.042 | 3.83 | 3.94 | 308325.0 |
| Aug 07, 2026 | 3.93 | 4.16 | 3.81 | 4.04 | 419582.0 |
| Aug 06, 2026 | 3.78 | 3.98 | 3.71 | 3.83 | 394902.0 |
| Aug 05, 2026 | 3.90 | 3.945 | 3.74 | 3.78 | 577208.0 |
| Aug 04, 2026 | 3.77 | 3.953 | 3.65 | 3.90 | 486089.0 |
| Aug 03, 2026 | 3.50 | 3.77 | 3.40 | 3.73 | 578740.0 |
| Jul 31, 2026 | 3.65 | 3.78 | 3.50 | 3.57 | 421541.0 |
| Jul 30, 2026 | 3.25 | 3.65 | 3.25 | 3.54 | 807494.0 |
| Jul 29, 2026 | 3.88 | 4.17 | 3.16 | 3.17 | 1.354M |
| Jul 28, 2026 | 3.87 | 3.920 | 3.67 | 3.88 | 357930.0 |
| Jul 27, 2026 | 4.26 | 4.37 | 3.74 | 3.915 | 557762.0 |
| Jul 24, 2026 | 3.96 | 4.28 | 3.81 | 4.27 | 1.137M |
| Jul 23, 2026 | 3.84 | 3.99 | 3.74 | 3.91 | 1.298M |
| Jul 22, 2026 | 3.95 | 4.17 | 3.81 | 3.90 | 522937.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Spruce Power Holding Corp. | 2.00 |
| XPLR Infrastructure LP | 11.69 |
| Ellomay Capital Ltd. | 19.08 |
| Atlantic Power & Infrastructure Corp. | 0.0003 |
| Etrion Corp. | 0.0006 |
Price Related Metrics
| Market Cap | 52.80M |