VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.87	61.91	61.25	61.25	61.25	-1.67%	18,522
Mar 26, 2026	63.18	63.32	62.29	62.29	62.29	-1.82%	7,770
Mar 25, 2026	63.49	63.67	63.30	63.45	63.45	0.41%	10,721
Mar 24, 2026	63.40	63.42	63.00	63.19	63.19	-0.61%	21,277
Mar 23, 2026	63.80	64.22	63.47	63.58	63.58	1.36%	6,747
Mar 20, 2026	63.32	63.33	62.55	62.73	62.72	-1.73%	13,422
Mar 19, 2026	63.22	63.99	63.22	63.83	63.83	-0.06%	27,619
Mar 18, 2026	64.55	64.56	63.87	63.87	63.87	-1.58%	16,987
Mar 17, 2026	65.02	65.27	64.83	64.90	64.90	0.48%	40,878
Mar 16, 2026	64.75	64.76	64.52	64.59	64.52	0.94%	25,280
Mar 13, 2026	64.20	64.79	63.82	63.99	63.92	-0.12%	12,706
Mar 12, 2026	64.78	64.78	64.05	64.07	64.00	-1.54%	8,018
Mar 11, 2026	65.42	65.42	64.76	65.07	64.99	-0.20%	21,520
Mar 10, 2026	65.72	65.95	65.20	65.20	65.12	-0.67%	19,093
Mar 9, 2026	64.14	65.77	64.14	65.64	65.56	0.60%	13,573
Mar 6, 2026	65.02	65.52	64.86	65.25	65.17	-1.21%	16,660
Mar 5, 2026	65.85	66.05	65.48	66.05	65.97	-0.47%	11,958
Mar 4, 2026	66.05	66.51	66.05	66.36	66.28	0.74%	12,353
Mar 3, 2026	64.88	65.99	64.53	65.87	65.79	-0.57%	16,794
Mar 2, 2026	65.86	66.44	65.68	66.25	66.17	-0.17%	7,732
Feb 27, 2026	65.97	66.36	65.89	66.36	66.28	0.27%	19,641
Feb 26, 2026	66.15	66.23	65.74	66.18	66.10	0.35%	11,281
Feb 25, 2026	65.57	65.97	65.57	65.95	65.87	1.00%	8,367
Feb 24, 2026	65.06	65.30	65.06	65.30	65.22	1.08%	14,475
Feb 23, 2026	65.02	65.02	64.45	64.60	64.53	-1.51%	14,516
Feb 20, 2026	65.35	65.66	65.33	65.59	65.51	0.47%	16,286
Feb 19, 2026	65.51	65.51	64.90	65.28	65.20	-0.35%	13,632
Feb 18, 2026	65.16	65.76	65.16	65.51	65.43	0.44%	19,855
Feb 17, 2026	65.06	65.40	64.78	65.22	65.14	-0.26%	19,676
Feb 13, 2026	65.25	65.72	65.24	65.39	65.31	0.71%	5,199
Feb 12, 2026	65.77	65.84	64.92	64.93	64.85	-1.08%	23,566
Feb 11, 2026	66.08	66.08	65.44	65.64	65.56	-0.30%	7,115
Feb 10, 2026	66.23	66.23	65.78	65.84	65.76	-0.27%	6,561
Feb 9, 2026	65.54	66.13	65.54	66.02	65.94	0.64%	25,510
Feb 6, 2026	64.65	65.71	64.65	65.60	65.52	2.20%	5,485
Feb 5, 2026	64.46	64.79	64.19	64.19	64.12	-1.49%	11,483
Feb 4, 2026	65.33	65.33	64.49	65.16	65.08	-0.08%	36,813
Feb 3, 2026	66.01	66.17	64.99	65.21	65.14	-1.78%	39,090
Feb 2, 2026	65.93	66.62	65.93	66.40	66.32	0.80%	15,271
Jan 30, 2026	66.22	66.22	65.50	65.87	65.79	-0.93%	19,572
Jan 29, 2026	66.11	66.48	65.72	66.48	66.40	-0.18%	15,829
Jan 28, 2026	66.87	66.87	66.50	66.60	66.52	-0.21%	8,912
Jan 27, 2026	66.74	66.89	66.67	66.74	66.66	-0.25%	8,793
Jan 26, 2026	66.61	66.99	66.61	66.91	66.83	0.64%	25,293
Jan 23, 2026	66.46	66.64	66.37	66.49	66.41	-0.11%	30,743
Jan 22, 2026	66.73	66.73	66.36	66.56	66.48	0.49%	31,193
Jan 21, 2026	65.79	66.72	65.59	66.24	66.16	1.01%	43,663
Jan 20, 2026	65.91	66.17	65.53	65.57	65.49	-1.70%	21,312
Jan 16, 2026	66.49	66.85	66.49	66.71	66.63	-0.01%	12,055
Jan 15, 2026	67.25	67.25	66.71	66.71	66.63	-0.10%	16,056