VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.93	14.96	14.77	14.78	14.78	-0.45%	8,463
Oct 1, 2026	14.83	14.86	14.72	14.85	14.85	0.17%	6,953
Sep 30, 2026	14.94	14.94	14.80	14.82	14.82	-0.66%	15,860
Sep 29, 2026	14.89	14.96	14.89	14.92	14.92	0.53%	3,272
Sep 28, 2026	14.91	14.91	14.85	14.85	14.85	-0.50%	4,342
Sep 25, 2026	14.91	14.93	14.85	14.92	14.92	0.13%	11,640
Sep 24, 2026	14.96	14.96	14.86	14.90	14.90	-0.84%	9,147
Sep 23, 2026	15.11	15.11	14.98	15.03	15.03	-0.99%	9,910
Sep 22, 2026	15.21	15.21	15.14	15.18	15.18	0.10%	8,897
Sep 21, 2026	15.25	15.25	15.10	15.16	15.16	0.01%	14,435
Sep 18, 2026	15.40	15.47	15.40	15.44	15.16	-1.39%	3,717
Sep 17, 2026	15.48	15.73	15.48	15.66	15.37	1.76%	27,278
Sep 16, 2026	15.38	15.46	15.32	15.39	15.10	-0.01%	6,949
Sep 15, 2026	15.50	15.50	15.37	15.39	15.11	-0.27%	2,246
Sep 14, 2026	15.50	15.55	15.43	15.43	15.15	-0.19%	6,040
Sep 11, 2026	15.60	15.60	15.43	15.46	15.18	0.17%	2,923
Sep 10, 2026	15.48	15.51	15.41	15.43	15.15	-0.69%	2,645
Sep 9, 2026	15.66	15.66	15.49	15.54	15.26	-0.47%	2,337
Sep 8, 2026	15.78	15.78	15.62	15.62	15.33	-0.70%	2,550
Sep 4, 2026	15.77	15.79	15.73	15.73	15.44	0.09%	1,890
Sep 3, 2026	15.62	15.76	15.62	15.71	15.42	-0.42%	5,910
Sep 2, 2026	15.68	15.86	15.68	15.78	15.49	0.31%	28,770
Sep 1, 2026	15.83	15.89	15.73	15.73	15.44	-1.14%	15,532
Aug 31, 2026	15.88	16.01	15.88	15.91	15.62	0.44%	7,642
Aug 28, 2026	15.82	15.84	15.82	15.84	15.55	0.13%	393
Aug 27, 2026	15.80	15.87	15.80	15.82	15.53	0.45%	3,432
Aug 26, 2026	15.84	15.84	15.75	15.75	15.46	-0.44%	2,575
Aug 25, 2026	15.94	15.94	15.76	15.82	15.53	-0.07%	6,073
Aug 24, 2026	15.82	15.84	15.78	15.83	15.54	0.55%	4,512
Aug 21, 2026	15.68	15.75	15.68	15.75	15.46	0.07%	1,002
Aug 20, 2026	15.79	15.86	15.67	15.73	15.44	-0.35%	4,638
Aug 19, 2026	15.73	15.85	15.73	15.79	15.50	0.69%	29,558
Aug 18, 2026	15.70	15.76	15.68	15.68	15.39	0.12%	3,031
Aug 17, 2026	15.83	15.83	15.65	15.66	15.37	-1.12%	2,888
Aug 14, 2026	15.96	15.96	15.82	15.84	15.55	-0.89%	4,304
Aug 13, 2026	15.78	16.03	15.78	15.98	15.69	1.72%	7,525
Aug 12, 2026	15.69	15.71	15.66	15.71	15.42	-0.03%	9,244
Aug 11, 2026	15.68	15.73	15.66	15.72	15.43	0.56%	4,270
Aug 10, 2026	15.68	15.68	15.58	15.63	15.34	-0.68%	2,196
Aug 7, 2026	15.47	15.78	15.47	15.74	15.45	1.74%	14,678
Aug 6, 2026	15.20	15.50	15.20	15.47	15.18	2.78%	35,421
Aug 5, 2026	15.18	15.18	14.99	15.05	14.77	-1.07%	4,873
Aug 4, 2026	15.07	15.25	15.05	15.21	14.93	1.06%	17,421
Aug 3, 2026	14.93	15.08	14.93	15.05	14.77	1.90%	60,075
Jul 31, 2026	14.82	14.83	14.71	14.77	14.50	0.17%	2,255
Jul 30, 2026	14.77	14.78	14.68	14.75	14.47	-	3,820
Jul 29, 2026	14.85	14.87	14.71	14.75	14.47	-0.64%	1,652
Jul 28, 2026	14.65	14.86	14.65	14.84	14.57	1.16%	9,985
Jul 27, 2026	14.55	14.68	14.55	14.67	14.40	0.82%	9,240
Jul 24, 2026	14.55	14.61	14.51	14.55	14.28	0.05%	5,922