VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.55	15.60	15.46	15.52	15.52	-0.51%	2,548
May 21, 2026	15.61	15.68	15.51	15.60	15.60	-0.04%	16,783
May 20, 2026	15.55	15.64	15.42	15.61	15.61	0.55%	21,357
May 19, 2026	15.54	15.62	15.50	15.52	15.52	-0.58%	43,395
May 18, 2026	15.83	15.83	15.61	15.61	15.61	-1.39%	18,615
May 15, 2026	15.84	15.84	15.75	15.83	15.83	-0.72%	5,488
May 14, 2026	15.93	15.96	15.88	15.95	15.94	0.47%	6,431
May 13, 2026	15.92	15.96	15.81	15.87	15.87	-0.47%	5,291
May 12, 2026	15.91	15.96	15.86	15.95	15.95	-0.06%	6,128
May 11, 2026	16.12	16.17	15.95	15.96	15.96	-1.20%	16,846
May 8, 2026	16.20	16.20	16.12	16.15	16.15	-0.78%	2,786
May 7, 2026	16.20	16.31	16.17	16.28	16.28	-0.24%	18,151
May 6, 2026	16.27	16.33	16.20	16.32	16.31	-0.34%	7,711
May 5, 2026	16.49	16.49	16.22	16.37	16.37	-0.18%	10,451
May 4, 2026	16.44	16.44	16.31	16.40	16.40	-	7,430
May 1, 2026	16.25	16.42	16.23	16.40	16.40	1.14%	7,270
Apr 30, 2026	15.95	16.26	15.95	16.22	16.22	2.11%	10,710
Apr 29, 2026	15.90	15.90	15.83	15.88	15.88	0.06%	3,420
Apr 28, 2026	15.80	15.89	15.80	15.87	15.87	0.47%	5,710
Apr 27, 2026	15.73	15.84	15.71	15.80	15.80	0.16%	7,903
Apr 24, 2026	15.77	15.81	15.74	15.77	15.77	0.77%	3,556
Apr 23, 2026	15.96	15.96	15.64	15.65	15.65	-1.73%	23,130
Apr 22, 2026	16.00	16.03	15.93	15.93	15.93	0.13%	16,381
Apr 21, 2026	16.07	16.11	15.86	15.90	15.90	-0.85%	38,627
Apr 20, 2026	16.06	16.13	16.04	16.04	16.04	-0.41%	16,125
Apr 17, 2026	16.10	16.20	16.09	16.11	16.11	1.55%	33,436
Apr 16, 2026	16.10	16.10	15.80	15.86	15.86	-1.31%	706,825
Apr 15, 2026	15.78	16.08	15.78	16.07	16.07	1.77%	49,182
Apr 14, 2026	15.55	15.79	15.55	15.79	15.79	2.00%	15,760
Apr 13, 2026	15.33	15.51	15.28	15.48	15.48	0.52%	32,236
Apr 10, 2026	15.46	15.46	15.36	15.40	15.40	-0.19%	6,787
Apr 9, 2026	15.44	15.44	15.36	15.43	15.43	-0.19%	4,746
Apr 8, 2026	15.50	15.60	15.36	15.46	15.46	1.11%	17,233
Apr 7, 2026	15.26	15.29	15.21	15.29	15.29	-0.39%	10,227
Apr 6, 2026	15.22	15.35	15.22	15.35	15.35	1.39%	6,391
Apr 2, 2026	14.88	15.20	14.86	15.14	15.14	0.73%	24,352
Apr 1, 2026	15.04	15.10	14.98	15.03	15.03	-0.66%	8,330
Mar 31, 2026	14.82	15.13	14.82	15.13	15.13	2.93%	62,086
Mar 30, 2026	14.72	14.81	14.63	14.70	14.70	0.48%	5,739
Mar 27, 2026	14.87	14.87	14.61	14.63	14.63	-1.68%	19,848
Mar 26, 2026	14.88	15.10	14.84	14.88	14.88	-0.32%	66,483
Mar 25, 2026	14.81	14.94	14.80	14.93	14.93	1.21%	10,841
Mar 24, 2026	14.84	14.85	14.74	14.75	14.75	-0.94%	60,233
Mar 23, 2026	14.80	14.97	14.69	14.89	14.89	0.74%	20,548
Mar 20, 2026	15.00	15.00	14.77	14.78	14.78	-1.18%	14,963
Mar 19, 2026	15.36	15.55	15.36	15.54	14.96	0.72%	36,456
Mar 18, 2026	15.47	15.55	15.41	15.43	14.85	0.09%	10,704
Mar 17, 2026	15.23	15.54	15.23	15.42	14.84	1.58%	32,997
Mar 16, 2026	15.14	15.23	15.12	15.18	14.61	0.53%	24,501
Mar 13, 2026	15.32	15.32	15.07	15.10	14.53	-1.24%	20,094