Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.26	18.36	17.75	17.99	-	-1.15%	760,500
Jan 22, 2026	18.01	18.67	18.01	18.20	18.20	1.28%	2,125,100
Jan 21, 2026	18.13	18.40	17.97	17.97	17.97	-0.50%	2,116,200
Jan 20, 2026	17.85	18.12	17.60	18.06	18.06	0.89%	1,240,100
Jan 19, 2026	18.20	18.34	17.79	17.90	17.90	-1.65%	1,483,700
Jan 16, 2026	18.84	18.94	18.18	18.20	18.20	-3.14%	1,930,500
Jan 15, 2026	18.95	19.04	18.79	18.79	18.79	-0.79%	1,002,500
Jan 14, 2026	19.20	19.33	18.69	18.94	18.94	-1.30%	1,626,300
Jan 13, 2026	19.46	19.46	18.95	19.19	19.19	-1.59%	1,246,500
Jan 12, 2026	19.78	19.78	19.39	19.50	19.50	-1.02%	1,416,500
Jan 9, 2026	19.82	19.94	19.61	19.70	19.70	0.25%	1,696,000
Jan 8, 2026	19.77	19.79	19.52	19.65	19.65	-0.20%	811,200
Jan 7, 2026	19.90	19.92	19.50	19.69	19.69	-1.06%	889,900
Jan 6, 2026	20.06	20.13	19.75	19.90	19.90	-0.05%	994,800
Jan 5, 2026	19.99	20.13	19.72	19.91	19.91	-	1,223,400
Jan 2, 2026	20.07	20.16	19.84	19.91	19.91	-0.70%	1,011,000
Dec 30, 2025	19.90	20.14	19.88	20.05	20.05	0.75%	1,015,700
Dec 29, 2025	20.01	20.01	19.76	19.90	19.90	-0.60%	720,700
Dec 26, 2025	19.89	20.02	19.68	20.02	20.02	1.21%	737,500
Dec 23, 2025	19.85	19.86	19.35	19.78	19.78	-1.00%	1,098,600
Dec 22, 2025	20.56	20.57	19.86	19.98	19.33	-1.82%	1,114,500
Dec 19, 2025	20.23	20.47	20.03	20.35	19.69	1.19%	1,069,700
Dec 18, 2025	20.25	20.35	19.98	20.11	19.45	0.05%	1,154,500
Dec 17, 2025	20.37	20.37	19.83	20.10	19.44	-1.33%	1,123,100
Dec 16, 2025	20.76	20.77	20.26	20.37	19.71	-1.88%	978,700
Dec 15, 2025	20.46	20.91	20.46	20.76	20.08	1.52%	1,017,700
Dec 12, 2025	20.45	20.58	20.22	20.45	19.78	0.29%	469,800
Dec 11, 2025	20.14	20.43	20.01	20.39	19.73	1.59%	622,000
Dec 10, 2025	20.10	20.19	19.84	20.07	19.42	0.30%	685,200
Dec 9, 2025	20.00	20.10	19.52	20.01	19.36	-0.40%	1,082,100
Dec 8, 2025	19.99	20.29	19.85	20.09	19.44	2.29%	1,618,500
Dec 5, 2025	20.82	20.85	19.58	19.64	19.00	-5.39%	1,976,300
Dec 4, 2025	20.46	20.78	20.41	20.76	20.08	1.96%	1,267,100
Dec 3, 2025	20.39	20.54	20.26	20.36	19.70	-0.10%	1,115,600
Dec 2, 2025	20.26	20.44	20.19	20.38	19.72	0.99%	900,100
Dec 1, 2025	20.43	20.45	20.18	20.18	19.52	-1.08%	719,200
Nov 28, 2025	20.30	20.71	20.07	20.40	19.74	-0.29%	1,408,600
Nov 27, 2025	20.35	20.46	20.18	20.46	19.67	0.64%	511,900
Nov 26, 2025	20.09	20.33	20.06	20.33	19.55	1.19%	1,317,000
Nov 25, 2025	20.04	20.12	19.78	20.09	19.32	0.25%	981,700
Nov 24, 2025	19.79	20.23	19.74	20.04	19.27	1.31%	917,000
Nov 21, 2025	19.99	20.07	19.73	19.78	19.02	-0.90%	1,340,300
Nov 19, 2025	20.15	20.21	19.86	19.96	19.19	-1.09%	868,000
Nov 18, 2025	19.80	20.30	19.72	20.18	19.40	0.65%	1,071,500
Nov 17, 2025	20.51	20.55	20.05	20.05	19.16	-2.15%	946,900
Nov 14, 2025	20.09	20.50	19.95	20.49	19.58	1.99%	1,097,000
Nov 13, 2025	20.14	20.20	19.81	20.09	19.20	-0.15%	837,700
Nov 12, 2025	19.80	20.12	19.80	20.12	19.22	0.90%	1,663,000
Nov 11, 2025	19.89	20.18	19.77	19.94	19.05	0.71%	1,199,400
Nov 10, 2025	20.15	20.15	19.71	19.80	18.92	-1.05%	759,000