VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	65.93	66.62	65.93	66.40	66.40	0.80%	15,271
Jan 30, 2026	66.22	66.22	65.50	65.87	65.87	-0.93%	19,572
Jan 29, 2026	66.11	66.48	65.72	66.48	66.48	-0.18%	15,829
Jan 28, 2026	66.87	66.87	66.50	66.60	66.60	-0.21%	8,912
Jan 27, 2026	66.74	66.89	66.67	66.74	66.74	-0.25%	8,793
Jan 26, 2026	66.61	66.99	66.61	66.91	66.91	0.64%	25,293
Jan 23, 2026	66.46	66.64	66.37	66.49	66.48	-0.11%	30,743
Jan 22, 2026	66.73	66.73	66.36	66.56	66.56	0.49%	31,193
Jan 21, 2026	65.79	66.72	65.59	66.24	66.24	1.01%	43,663
Jan 20, 2026	65.91	66.17	65.53	65.57	65.57	-1.70%	21,086
Jan 16, 2026	66.49	66.85	66.49	66.71	66.70	-0.01%	12,055
Jan 15, 2026	67.25	67.25	66.71	66.71	66.71	-0.10%	16,056
Jan 14, 2026	66.75	66.78	66.37	66.78	66.78	-0.61%	16,639
Jan 13, 2026	67.56	67.58	67.05	67.19	67.19	-0.49%	14,016
Jan 12, 2026	67.08	67.61	67.06	67.52	67.52	0.15%	30,904
Jan 9, 2026	67.14	67.45	67.14	67.42	67.42	0.82%	16,411
Jan 8, 2026	66.99	66.99	66.80	66.87	66.87	-0.27%	39,494
Jan 7, 2026	67.00	67.36	67.00	67.05	67.05	-0.10%	26,096
Jan 6, 2026	66.50	67.30	66.49	67.12	67.12	0.98%	428,054
Jan 5, 2026	66.01	66.76	66.01	66.47	66.47	0.79%	17,149
Jan 2, 2026	66.15	66.15	65.70	65.95	65.95	-0.14%	68,121
Dec 31, 2025	66.35	66.41	66.04	66.04	66.04	-0.80%	19,360
Dec 30, 2025	66.74	66.74	66.57	66.57	66.57	-0.30%	3,864
Dec 29, 2025	66.82	66.84	66.61	66.77	66.77	-0.34%	11,820
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