VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	18.84	18.84	18.76	18.80	18.79	-0.03%	6,711
Dec 1, 2025	18.86	18.92	18.80	18.80	18.80	-0.40%	16,621
Nov 28, 2025	18.85	18.91	18.83	18.88	18.88	0.51%	3,310
Nov 26, 2025	18.65	18.82	18.65	18.78	18.78	0.70%	22,987
Nov 25, 2025	18.40	18.65	18.40	18.65	18.65	0.87%	14,078
Nov 24, 2025	18.20	18.50	18.20	18.49	18.49	1.31%	14,229
Nov 21, 2025	18.03	18.29	18.02	18.25	18.25	1.14%	14,263
Nov 20, 2025	18.33	18.36	18.02	18.05	18.05	-0.63%	124,800
Nov 19, 2025	18.26	18.33	18.13	18.16	18.16	-0.71%	17,986
Nov 18, 2025	18.15	18.29	18.15	18.29	18.29	0.45%	29,541
Nov 17, 2025	18.45	18.53	18.20	18.21	18.21	-1.62%	22,814
Nov 14, 2025	18.45	18.57	18.45	18.51	18.51	-0.34%	21,206
Nov 13, 2025	18.76	18.76	18.56	18.57	18.57	-0.85%	4,398
Nov 12, 2025	18.74	18.81	18.72	18.73	18.73	0.26%	11,407
Nov 11, 2025	18.61	18.68	18.55	18.68	18.68	0.66%	13,666
Nov 10, 2025	18.61	18.67	18.50	18.56	18.56	0.05%	9,258
Nov 7, 2025	18.38	18.55	18.36	18.55	18.55	0.54%	4,405
Nov 6, 2025	18.48	18.61	18.44	18.45	18.45	-0.16%	43,811
Nov 5, 2025	18.38	18.50	18.30	18.48	18.48	0.22%	38,070
Nov 4, 2025	18.49	18.52	18.37	18.44	18.44	-0.97%	42,758
Nov 3, 2025	18.57	18.62	18.46	18.62	18.62	-0.19%	29,634
Oct 31, 2025	18.59	18.66	18.51	18.66	18.65	0.78%	54,799
Oct 30, 2025	18.58	18.58	18.46	18.51	18.51	-0.75%	8,796
Oct 29, 2025	18.79	18.86	18.62	18.65	18.65	-0.96%	9,739
Oct 28, 2025	18.81	18.89	18.77	18.83	18.83	0.21%	11,303
Oct 27, 2025	18.70	18.83	18.70	18.79	18.79	0.75%	26,604
Oct 24, 2025	18.64	18.76	18.63	18.65	18.65	0.11%	13,098
Oct 23, 2025	18.48	18.63	18.47	18.63	18.63	0.78%	15,439
Oct 22, 2025	18.50	18.56	18.34	18.49	18.49	0.36%	30,888
Oct 21, 2025	18.23	18.50	18.23	18.42	18.42	1.01%	14,873
Oct 20, 2025	18.30	18.39	18.15	18.24	18.23	-0.09%	15,505
Oct 17, 2025	18.14	18.29	18.13	18.25	18.25	0.20%	27,192
Oct 16, 2025	18.55	18.59	18.16	18.22	18.22	-1.86%	24,465
Oct 15, 2025	18.72	18.77	18.54	18.56	18.56	-0.64%	16,775
Oct 14, 2025	18.48	18.68	18.46	18.68	18.68	0.27%	16,493
Oct 13, 2025	18.36	18.63	18.36	18.63	18.63	2.22%	23,072
Oct 10, 2025	18.45	18.45	18.20	18.23	18.23	-0.95%	16,376
Oct 9, 2025	18.65	18.73	18.38	18.40	18.40	-1.34%	22,966
Oct 8, 2025	18.82	18.85	18.65	18.65	18.65	-0.43%	21,211
Oct 7, 2025	18.93	18.93	18.62	18.73	18.73	-0.58%	10,015
Oct 6, 2025	19.00	19.03	18.83	18.84	18.84	-0.89%	26,621
Oct 3, 2025	19.10	19.20	18.94	19.01	19.01	-0.46%	38,773
Oct 2, 2025	18.85	19.10	18.85	19.10	19.10	1.15%	30,544
Oct 1, 2025	18.97	18.97	18.84	18.88	18.88	-0.16%	13,345
Sep 30, 2025	18.85	19.04	18.85	18.91	18.91	0.59%	26,719
Sep 29, 2025	19.08	19.10	18.80	18.80	18.80	-1.10%	38,659
Sep 26, 2025	19.22	19.25	19.01	19.01	19.01	-0.74%	20,451
Sep 25, 2025	19.11	19.25	19.11	19.15	19.15	-0.15%	25,604
Sep 24, 2025	19.34	19.34	19.12	19.18	19.18	-0.67%	10,186
Sep 23, 2025	19.35	19.50	19.26	19.31	19.31	-0.41%	30,690