VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	17.97	18.23	17.97	18.23	18.23	1.50%	26,875
Jan 13, 2026	18.10	18.11	17.95	17.96	17.96	-0.55%	30,535
Jan 12, 2026	18.07	18.13	18.05	18.06	18.06	-0.28%	10,776
Jan 9, 2026	18.06	18.13	18.04	18.11	18.11	0.31%	25,042
Jan 8, 2026	17.97	18.10	17.96	18.05	18.05	1.77%	29,114
Jan 7, 2026	18.06	18.06	17.72	17.74	17.74	-1.44%	18,562
Jan 6, 2026	18.13	18.13	17.93	18.00	18.00	-0.61%	17,973
Jan 5, 2026	17.93	18.17	17.93	18.11	18.11	0.95%	32,223
Jan 2, 2026	17.82	18.01	17.82	17.94	17.94	0.79%	8,767
Dec 31, 2025	17.76	17.85	17.76	17.80	17.80	0.45%	22,759
Dec 30, 2025	17.61	17.78	17.61	17.72	17.72	0.62%	22,804
Dec 29, 2025	17.73	17.78	17.61	17.61	17.61	-0.70%	30,833
Dec 26, 2025	17.62	17.77	17.62	17.74	17.74	0.60%	22,410
Dec 24, 2025	17.51	17.63	17.51	17.63	17.63	0.60%	8,759
Dec 23, 2025	17.56	17.60	17.51	17.53	17.53	-0.20%	14,061
Dec 22, 2025	17.73	17.73	17.53	17.56	17.56	-5.08%	36,381
Dec 19, 2025	18.67	18.67	18.50	18.50	17.54	-0.88%	19,730
Dec 18, 2025	18.69	18.69	18.60	18.67	17.69	0.08%	9,185
Dec 17, 2025	18.61	18.73	18.61	18.65	17.68	0.21%	10,622
Dec 16, 2025	18.66	18.67	18.55	18.61	17.64	-0.05%	7,755
Dec 15, 2025	18.78	18.88	18.56	18.62	17.65	-0.64%	25,795
Dec 12, 2025	18.89	18.94	18.74	18.74	17.76	-0.43%	11,597
Dec 11, 2025	18.88	18.93	18.82	18.82	17.84	-0.90%	16,585
Dec 10, 2025	18.94	19.05	18.92	18.99	18.00	-0.16%	24,628
Dec 9, 2025	18.98	19.09	18.98	19.02	18.03	0.16%	34,611
Dec 8, 2025	19.02	19.03	18.91	18.99	18.00	0.11%	12,052
Dec 5, 2025	18.92	19.13	18.92	18.97	17.98	-0.03%	38,225
Dec 4, 2025	18.94	19.05	18.94	18.98	17.99	0.03%	26,639
Dec 3, 2025	18.85	18.97	18.74	18.97	17.98	0.93%	18,699
Dec 2, 2025	18.84	18.84	18.76	18.80	17.82	-0.03%	6,711
Dec 1, 2025	18.86	18.92	18.80	18.80	17.82	-0.40%	16,621
Nov 28, 2025	18.85	18.91	18.83	18.88	17.89	0.51%	3,312
Nov 26, 2025	18.65	18.82	18.65	18.78	17.80	0.70%	22,987
Nov 25, 2025	18.40	18.65	18.40	18.65	17.68	0.87%	14,078
Nov 24, 2025	18.20	18.50	18.20	18.49	17.53	1.31%	14,229
Nov 21, 2025	18.03	18.29	18.02	18.25	17.30	1.14%	14,267
Nov 20, 2025	18.33	18.36	18.02	18.05	17.11	-0.63%	124,800
Nov 19, 2025	18.26	18.33	18.13	18.16	17.21	-0.71%	17,986
Nov 18, 2025	18.15	18.29	18.15	18.29	17.34	0.45%	29,541
Nov 17, 2025	18.45	18.53	18.20	18.21	17.26	-1.62%	22,814
Nov 14, 2025	18.45	18.57	18.45	18.51	17.54	-0.34%	21,206
Nov 13, 2025	18.76	18.76	18.56	18.57	17.60	-0.85%	4,398
Nov 12, 2025	18.74	18.81	18.72	18.73	17.75	0.26%	11,407
Nov 11, 2025	18.61	18.68	18.55	18.68	17.71	0.66%	13,666
Nov 10, 2025	18.61	18.67	18.50	18.56	17.59	0.05%	9,258
Nov 7, 2025	18.38	18.55	18.36	18.55	17.58	0.54%	4,405
Nov 6, 2025	18.48	18.61	18.44	18.45	17.49	-0.16%	43,811
Nov 5, 2025	18.38	18.50	18.30	18.48	17.52	0.22%	38,070
Nov 4, 2025	18.49	18.52	18.37	18.44	17.48	-0.97%	42,758
Nov 3, 2025	18.57	18.62	18.46	18.62	17.65	-0.19%	29,634