VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	66.90	67.00	66.83	67.00	67.00	0.04%	4,992
Dec 24, 2025	66.98	67.03	66.97	66.97	66.97	0.31%	3,376
Dec 23, 2025	66.58	66.83	66.58	66.76	66.76	0.01%	10,915
Dec 22, 2025	66.50	66.78	66.49	66.75	66.75	0.74%	7,671
Dec 19, 2025	66.13	66.32	66.13	66.26	66.26	0.84%	16,451
Dec 18, 2025	65.95	66.22	65.63	65.71	65.71	0.61%	38,399
Dec 17, 2025	66.03	66.19	65.31	65.31	65.31	-1.03%	12,604
Dec 16, 2025	66.10	66.32	65.76	65.99	65.94	-0.17%	6,750
Dec 15, 2025	66.66	66.66	66.04	66.10	66.05	-0.51%	9,110
Dec 12, 2025	66.99	67.05	66.26	66.44	66.39	-1.04%	9,313
Dec 11, 2025	66.67	67.16	66.42	67.14	67.09	0.51%	20,481
Dec 10, 2025	66.45	67.00	66.32	66.80	66.75	0.74%	5,559
Dec 9, 2025	66.16	66.57	66.16	66.31	66.26	0.21%	9,249
Dec 8, 2025	66.47	66.52	66.09	66.17	66.12	-0.58%	4,441
Dec 5, 2025	66.52	66.76	66.47	66.56	66.51	0.37%	8,503
Dec 4, 2025	66.13	66.46	66.06	66.31	66.26	0.11%	15,749
Dec 3, 2025	65.95	66.34	65.81	66.24	66.19	0.54%	23,346
Dec 2, 2025	65.93	66.15	65.81	65.89	65.84	0.32%	20,663
Dec 1, 2025	65.64	66.07	65.61	65.67	65.63	-0.62%	15,368
Nov 28, 2025	65.87	66.09	65.87	66.09	66.04	0.39%	484
Nov 26, 2025	65.87	66.09	65.55	65.83	65.78	0.64%	15,669
Nov 25, 2025	64.70	65.45	64.33	65.41	65.36	1.56%	10,219
Nov 24, 2025	64.03	64.47	63.86	64.41	64.36	1.13%	5,082
Nov 21, 2025	63.27	63.98	63.00	63.69	63.64	1.18%	13,749
Nov 20, 2025	64.61	64.72	62.95	62.95	62.90	-1.43%	24,116
Nov 19, 2025	63.87	64.04	63.46	63.86	63.82	0.28%	16,311
Nov 18, 2025	63.70	64.11	63.54	63.68	63.64	-0.44%	8,294
Nov 17, 2025	64.45	64.89	63.86	63.97	63.92	-1.15%	7,744
Nov 14, 2025	64.19	65.09	64.16	64.71	64.66	-0.04%	15,560
Nov 13, 2025	65.61	65.71	64.74	64.74	64.69	-1.92%	33,634
Nov 12, 2025	66.11	66.28	65.91	66.00	65.95	0.05%	10,885
Nov 11, 2025	65.77	66.13	65.55	65.97	65.92	0.31%	13,955
Nov 10, 2025	65.64	65.76	65.45	65.76	65.71	1.28%	5,477
Nov 7, 2025	64.36	65.02	64.16	64.93	64.88	0.18%	14,087
Nov 6, 2025	65.02	65.28	64.81	64.81	64.77	-1.53%	10,217
Nov 5, 2025	65.18	66.02	65.18	65.82	65.77	0.84%	24,134
Nov 4, 2025	65.22	65.74	65.19	65.27	65.23	-1.16%	14,834
Nov 3, 2025	65.93	66.07	65.47	66.04	65.99	0.04%	10,616
Oct 31, 2025	66.50	66.50	65.65	66.02	65.97	-0.16%	9,314
Oct 30, 2025	66.78	66.78	66.12	66.12	66.08	-0.70%	4,242
Oct 29, 2025	66.97	67.10	66.48	66.59	66.54	-0.47%	4,558
Oct 28, 2025	67.38	67.42	66.88	66.90	66.85	-0.91%	9,328
Oct 27, 2025	67.66	67.66	67.37	67.51	67.46	0.62%	7,918
Oct 24, 2025	67.03	67.29	67.03	67.10	67.05	0.93%	15,161
Oct 23, 2025	65.96	66.63	65.96	66.48	66.44	0.91%	6,130
Oct 22, 2025	66.44	66.44	65.74	65.89	65.84	-0.94%	5,164
Oct 21, 2025	66.14	66.51	66.14	66.51	66.46	0.30%	7,022
Oct 20, 2025	66.11	66.43	66.11	66.32	66.27	0.84%	3,248
Oct 17, 2025	65.49	65.83	65.40	65.77	65.72	0.25%	10,144
Oct 16, 2025	66.49	66.49	65.49	65.60	65.55	-0.75%	6,454