Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
29.65
+1.31 (4.62%)
At close: Mar 9, 2026, 4:00 PM EDT
29.98
+0.33 (1.11%)
After-hours: Mar 9, 2026, 5:26 PM EDT
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.30 | 30.37 | 28.00 | 29.65 | 29.65 | 4.62% | 1,270,548 |
| Mar 6, 2026 | 28.19 | 28.95 | 27.86 | 28.34 | 28.34 | -1.90% | 1,189,528 |
| Mar 5, 2026 | 30.34 | 30.79 | 28.54 | 28.89 | 28.89 | -4.94% | 1,389,351 |
| Mar 4, 2026 | 29.45 | 30.69 | 28.68 | 30.39 | 30.39 | 3.65% | 961,159 |
| Mar 3, 2026 | 29.43 | 29.60 | 28.42 | 29.32 | 29.32 | -3.07% | 747,598 |
| Mar 2, 2026 | 28.75 | 30.45 | 28.20 | 30.25 | 30.25 | 2.96% | 1,246,696 |
| Feb 27, 2026 | 29.01 | 29.75 | 28.20 | 29.38 | 29.38 | -0.37% | 1,805,246 |
| Feb 26, 2026 | 27.05 | 29.58 | 26.31 | 29.49 | 29.49 | 1.90% | 1,774,957 |
| Feb 25, 2026 | 29.57 | 30.33 | 28.76 | 28.94 | 28.94 | -1.56% | 1,016,264 |
| Feb 24, 2026 | 27.99 | 29.88 | 27.99 | 29.40 | 29.40 | 4.74% | 1,508,694 |
| Feb 23, 2026 | 27.32 | 28.45 | 27.26 | 28.07 | 28.07 | 2.30% | 1,328,376 |
| Feb 20, 2026 | 28.19 | 28.30 | 27.20 | 27.44 | 27.44 | -2.35% | 940,212 |
| Feb 19, 2026 | 28.01 | 28.60 | 27.41 | 28.10 | 28.10 | -0.04% | 1,445,252 |
| Feb 18, 2026 | 28.55 | 29.03 | 28.02 | 28.11 | 28.11 | -0.64% | 1,677,010 |
| Feb 17, 2026 | 27.90 | 28.39 | 27.45 | 28.29 | 28.29 | 1.40% | 1,220,465 |
| Feb 13, 2026 | 28.77 | 29.41 | 27.80 | 27.90 | 27.90 | -2.96% | 970,739 |
| Feb 12, 2026 | 30.22 | 30.50 | 28.44 | 28.75 | 28.75 | -4.39% | 762,607 |
| Feb 11, 2026 | 30.25 | 30.46 | 29.25 | 30.07 | 30.07 | 0.03% | 1,802,285 |
| Feb 10, 2026 | 29.67 | 30.75 | 29.56 | 30.06 | 30.06 | 1.55% | 1,161,884 |
| Feb 9, 2026 | 29.26 | 29.76 | 28.92 | 29.60 | 29.60 | 1.20% | 1,152,414 |
| Feb 6, 2026 | 30.14 | 30.17 | 28.94 | 29.25 | 29.25 | 0.27% | 1,940,426 |
| Feb 5, 2026 | 30.19 | 30.97 | 29.04 | 29.17 | 29.17 | -3.95% | 2,087,282 |
| Feb 4, 2026 | 31.55 | 31.85 | 30.08 | 30.37 | 30.37 | -4.80% | 1,339,953 |
| Feb 3, 2026 | 33.07 | 33.75 | 31.64 | 31.90 | 31.90 | -3.92% | 1,568,275 |
| Feb 2, 2026 | 32.72 | 34.18 | 32.23 | 33.20 | 33.20 | 0.61% | 1,390,531 |
| Jan 30, 2026 | 33.36 | 33.51 | 31.34 | 33.00 | 33.00 | -1.70% | 2,373,587 |
| Jan 29, 2026 | 33.45 | 34.20 | 33.00 | 33.57 | 33.57 | -0.15% | 868,265 |
| Jan 28, 2026 | 33.61 | 33.96 | 33.00 | 33.62 | 33.62 | 0.24% | 1,314,374 |
| Jan 27, 2026 | 32.65 | 33.65 | 32.61 | 33.54 | 33.54 | 1.45% | 1,402,908 |
| Jan 26, 2026 | 32.60 | 33.35 | 32.35 | 33.06 | 33.06 | 0.39% | 1,390,698 |
| Jan 23, 2026 | 32.00 | 33.34 | 31.37 | 32.93 | 32.93 | 2.36% | 1,959,751 |
| Jan 22, 2026 | 32.40 | 32.66 | 31.26 | 32.17 | 32.17 | -0.37% | 2,147,329 |
| Jan 21, 2026 | 32.33 | 32.90 | 31.94 | 32.29 | 32.29 | -1.07% | 1,035,322 |
| Jan 20, 2026 | 32.48 | 32.98 | 32.13 | 32.64 | 32.64 | -1.86% | 1,300,955 |
| Jan 16, 2026 | 33.08 | 33.82 | 32.50 | 33.26 | 33.26 | 0.70% | 1,195,626 |
| Jan 15, 2026 | 33.89 | 33.99 | 32.89 | 33.03 | 33.03 | -2.22% | 970,953 |
| Jan 14, 2026 | 31.99 | 34.29 | 31.69 | 33.78 | 33.78 | 5.60% | 1,561,350 |
| Jan 13, 2026 | 32.36 | 32.36 | 31.39 | 31.99 | 31.99 | -1.78% | 1,302,372 |
| Jan 12, 2026 | 31.83 | 32.70 | 31.16 | 32.57 | 32.57 | 2.58% | 1,181,922 |
| Jan 9, 2026 | 30.87 | 31.89 | 30.60 | 31.75 | 31.75 | 4.68% | 1,701,600 |
| Jan 8, 2026 | 30.17 | 30.68 | 29.63 | 30.33 | 30.33 | -0.79% | 1,877,976 |
| Jan 7, 2026 | 31.47 | 31.47 | 29.90 | 30.57 | 30.57 | -0.49% | 1,815,982 |
| Jan 6, 2026 | 29.69 | 31.00 | 29.69 | 30.72 | 30.72 | 1.72% | 2,171,565 |
| Jan 5, 2026 | 30.61 | 30.72 | 28.96 | 30.20 | 30.20 | -1.56% | 2,164,504 |
| Jan 2, 2026 | 30.80 | 31.54 | 30.35 | 30.68 | 30.68 | -1.41% | 1,083,685 |
| Dec 31, 2025 | 31.05 | 31.37 | 30.88 | 31.12 | 31.12 | 0.32% | 942,470 |
| Dec 30, 2025 | 31.57 | 31.79 | 30.57 | 31.02 | 31.02 | -1.65% | 952,595 |
| Dec 29, 2025 | 31.79 | 31.89 | 31.25 | 31.54 | 31.54 | -1.07% | 852,742 |
| Dec 26, 2025 | 32.25 | 32.29 | 31.58 | 31.88 | 31.88 | -1.24% | 476,551 |
| Dec 24, 2025 | 32.25 | 32.52 | 32.01 | 32.28 | 32.28 | 0.53% | 403,580 |
| Dec 23, 2025 | 32.55 | 32.71 | 32.00 | 32.11 | 32.11 | -1.11% | 1,302,466 |
| Dec 22, 2025 | 32.14 | 33.03 | 32.03 | 32.47 | 32.47 | 1.72% | 2,240,668 |
| Dec 19, 2025 | 31.66 | 32.88 | 31.63 | 31.92 | 31.92 | 1.01% | 4,768,710 |
| Dec 18, 2025 | 32.15 | 32.27 | 31.20 | 31.60 | 31.60 | -1.65% | 1,550,073 |
| Dec 17, 2025 | 32.65 | 33.52 | 31.98 | 32.13 | 32.13 | -2.19% | 944,855 |
| Dec 16, 2025 | 32.68 | 33.49 | 32.27 | 32.85 | 32.85 | -0.54% | 1,537,029 |
| Dec 15, 2025 | 33.67 | 34.04 | 32.72 | 33.03 | 33.03 | 2.23% | 2,485,421 |
| Dec 12, 2025 | 32.69 | 33.05 | 32.29 | 32.31 | 32.31 | -0.80% | 943,607 |
| Dec 11, 2025 | 32.71 | 33.29 | 32.46 | 32.57 | 32.57 | -0.09% | 872,776 |
| Dec 10, 2025 | 31.90 | 33.23 | 31.62 | 32.60 | 32.60 | 2.52% | 2,399,341 |
| Dec 9, 2025 | 31.42 | 32.32 | 31.11 | 31.80 | 31.80 | -0.25% | 2,019,046 |
| Dec 8, 2025 | 32.60 | 32.87 | 31.71 | 31.88 | 31.88 | -0.44% | 994,338 |
| Dec 5, 2025 | 32.44 | 32.97 | 31.95 | 32.02 | 32.02 | -1.36% | 673,781 |
| Dec 4, 2025 | 31.30 | 33.34 | 30.91 | 32.46 | 32.46 | 3.71% | 1,304,242 |
| Dec 3, 2025 | 30.97 | 31.65 | 30.68 | 31.30 | 31.30 | 2.86% | 1,486,335 |
| Dec 2, 2025 | 31.53 | 31.94 | 30.22 | 30.43 | 30.43 | -3.24% | 1,157,260 |
| Dec 1, 2025 | 31.56 | 31.94 | 31.06 | 31.45 | 31.45 | -1.60% | 1,154,766 |
| Nov 28, 2025 | 32.00 | 32.09 | 31.60 | 31.96 | 31.96 | 0.76% | 651,613 |
| Nov 26, 2025 | 31.49 | 32.02 | 31.11 | 31.72 | 31.72 | 0.99% | 1,737,672 |
| Nov 25, 2025 | 32.07 | 32.29 | 30.94 | 31.41 | 31.41 | -1.94% | 2,303,765 |
| Nov 24, 2025 | 30.91 | 32.54 | 30.76 | 32.03 | 32.03 | 5.57% | 3,836,197 |
| Nov 21, 2025 | 29.31 | 30.77 | 29.00 | 30.34 | 30.34 | 2.95% | 2,108,664 |
| Nov 20, 2025 | 29.10 | 29.90 | 28.71 | 29.47 | 29.47 | 2.75% | 2,312,678 |
| Nov 19, 2025 | 28.55 | 29.00 | 28.33 | 28.68 | 28.68 | 0.31% | 1,152,142 |
| Nov 18, 2025 | 28.98 | 29.08 | 28.54 | 28.59 | 28.59 | -1.41% | 936,110 |
| Nov 17, 2025 | 28.85 | 29.58 | 28.59 | 29.00 | 29.00 | 0.80% | 1,713,970 |
| Nov 14, 2025 | 28.15 | 29.27 | 27.99 | 28.77 | 28.77 | 0.98% | 2,729,035 |
| Nov 13, 2025 | 28.80 | 29.27 | 28.30 | 28.49 | 28.49 | -1.55% | 1,588,225 |
| Nov 12, 2025 | 28.44 | 29.00 | 28.22 | 28.94 | 28.94 | 1.79% | 1,837,688 |
| Nov 11, 2025 | 27.60 | 28.86 | 27.35 | 28.43 | 28.43 | 2.82% | 2,072,029 |
| Nov 10, 2025 | 27.77 | 27.88 | 27.23 | 27.65 | 27.65 | 0.77% | 1,339,901 |
| Nov 7, 2025 | 27.45 | 27.53 | 26.43 | 27.44 | 27.44 | -0.22% | 1,168,943 |
| Nov 6, 2025 | 25.59 | 28.60 | 24.93 | 27.50 | 27.50 | 12.61% | 5,148,300 |
| Nov 5, 2025 | 23.26 | 24.83 | 22.33 | 24.42 | 24.42 | 8.29% | 2,619,744 |
| Nov 4, 2025 | 22.72 | 23.05 | 22.14 | 22.55 | 22.55 | -2.59% | 1,221,157 |
| Nov 3, 2025 | 23.50 | 23.94 | 22.70 | 23.15 | 23.15 | -2.03% | 1,198,667 |
| Oct 31, 2025 | 23.74 | 24.05 | 23.35 | 23.63 | 23.63 | -0.13% | 1,306,809 |
| Oct 30, 2025 | 22.92 | 24.23 | 22.92 | 23.66 | 23.66 | 2.82% | 1,262,600 |
| Oct 29, 2025 | 23.19 | 23.25 | 22.58 | 23.01 | 23.01 | -0.69% | 1,093,574 |
| Oct 28, 2025 | 22.88 | 23.30 | 22.35 | 23.17 | 23.17 | 2.80% | 2,061,008 |
| Oct 27, 2025 | 22.45 | 23.34 | 22.11 | 22.54 | 22.54 | 1.71% | 1,501,039 |
| Oct 24, 2025 | 22.31 | 22.54 | 21.57 | 22.16 | 22.16 | 0.41% | 1,458,883 |
| Oct 23, 2025 | 21.90 | 22.26 | 21.66 | 22.07 | 22.07 | 0.78% | 2,449,189 |
| Oct 22, 2025 | 23.66 | 23.94 | 21.71 | 21.90 | 21.90 | -8.83% | 6,321,633 |
| Oct 21, 2025 | 24.65 | 24.65 | 23.65 | 24.02 | 24.02 | -0.29% | 782,377 |
| Oct 20, 2025 | 24.53 | 25.00 | 24.02 | 24.09 | 24.09 | -0.50% | 1,075,495 |
| Oct 17, 2025 | 22.95 | 24.68 | 22.91 | 24.21 | 24.21 | 5.22% | 1,272,438 |
| Oct 16, 2025 | 22.46 | 23.07 | 21.79 | 23.01 | 23.01 | 3.32% | 1,645,369 |
| Oct 15, 2025 | 20.82 | 22.29 | 20.82 | 22.27 | 22.27 | 7.17% | 1,022,210 |
| Oct 14, 2025 | 21.04 | 21.30 | 20.71 | 20.78 | 20.78 | -2.76% | 891,349 |