Other US listings · VYCO · stock
Vycor Medical INC (VYCO) stock price history
Every Other US listings trading session of Vycor Medical INC from Jan 16, 2013 to Jul 17, 2026: 3,395 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VYCO adjusted close, 2013 to 2026
- $3.09
- All time high, 2014
- $0.2000
- 52 week high, $0.0320 low
- 3,395
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
VYCO key facts
- Vycor Medical INC (VYCO) closed at $0.0690 on Jul 17, 2026 on Other US listings.
- VYCO's all time high close is $3.09, set on Jul 10, 2014; its all time low close is $0.0250 on Apr 23, 2020.
- VYCO's 52 week range is $0.0320 to $0.2000.
- VYCO returned -31.0% over the year to Jul 17, 2026 and -43.4% over five years.
- Over ten years VYCO returned -87%, -18.6% a year compounded.
- VYCO's deepest drawdown was -99.2% from Jul 10, 2014 to Apr 23, 2020.
- DataCedar holds 3,395 daily sessions of VYCO history from Jan 16, 2013, adjusted for splits and dividends, served by the API under a key.
VYCO price chart, 2013 to 2026
VYCO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -1.4% |
| 6 months | -49.6% |
| Year to date | -54.0% |
| 1 year | -31.0% |
| 3 years | -28.1% |
| 5 years | -43.4% |
| 10 years | -87.2% |
| Since Jan 16, 2013 | -94.7% |
| Compound annual growth, 13.5 years | -19.5% |
VYCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.09 on Jul 10, 2014
- All time low close
- $0.0250 on Apr 23, 2020
- 52 week high
- $0.2000 on Dec 1, 2025
- 52 week low
- $0.0320 on Apr 9, 2026
- Deepest drawdown
- -99.2% from Jul 10, 2014 to Apr 23, 2020, not yet recovered
- Best single session
- +148.2% on Feb 18, 2021
- Worst single session
- -58.0% on Jun 10, 2019
- Volatility, 1 year annualised
- 121.5%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2025, +73%
- Worst calendar year
- 2018, -84%
VYCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 16, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1210 | $0.1490 | $0.0320 | $0.0690 | -43.0% | 849.9K | 135 |
| 2025 | $0.0700 | $0.5000 | $0.0500 | $0.1210 | +72.9% | 1.2M | 250 |
| 2024 | $0.0770 | $0.1280 | $0.0330 | $0.0700 | -9.1% | 1.1M | 252 |
| 2023 | $0.0900 | $0.0970 | $0.0500 | $0.0770 | -14.4% | 906.6K | 250 |
| 2022 | $0.0980 | $0.2790 | $0.0640 | $0.0900 | -8.2% | 3.3M | 251 |
| 2021 | $0.1000 | $0.3490 | $0.0300 | $0.0980 | -2.0% | 2.3M | 252 |
| 2020 | $0.0850 | $0.5100 | $0.0100 | $0.1000 | -27.5% | 3M | 253 |
| 2019 | $0.1320 | $0.2000 | $0.0740 | $0.1380 | +68.3% | 1.2M | 252 |
| 2018 | $0.5100 | $0.5100 | $0.0320 | $0.0820 | -83.9% | 1M | 251 |
| 2017 | $0.3400 | $0.5960 | $0.1220 | $0.5100 | +50.0% | 891.5K | 251 |
| 2016 | $0.8000 | $0.9500 | $0.2000 | $0.3400 | -60.7% | 1.2M | 252 |
| 2015 | $1.70 | $2.20 | $0.5510 | $0.8650 | -51.7% | 3.3M | 252 |
| 2014 | $2.05 | $3.12 | $1.46 | $1.79 | -12.7% | 1.7M | 252 |
| 2013 | $1.30 | $3.00 | $1.14 | $2.05 | n/a | 1.1M | 242 |
VYCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0690 | +4.5% |
| June 2026 | $0.0660 | -4.3% |
| May 2026 | $0.0690 | 0.0% |
| April 2026 | $0.0690 | -23.3% |
| March 2026 | $0.0900 | -18.2% |
| February 2026 | $0.1100 | 0.0% |
| January 2026 | $0.1100 | -9.1% |
| December 2025 | $0.1210 | -30.9% |
| November 2025 | $0.1750 | +16.7% |
| October 2025 | $0.1500 | -14.3% |
| September 2025 | $0.1750 | +35.7% |
| August 2025 | $0.1290 | -0.8% |
About the VYCO data
Daily bars. 3,395 sessions from Jan 16, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VYCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VYCO share price history
