Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.13	18.31	17.93	18.14	-	-0.27%	912,900
Mar 4, 2026	18.24	19.07	18.09	18.19	18.19	1.45%	2,951,300
Mar 3, 2026	18.50	18.50	17.83	17.93	17.93	-4.83%	1,831,100
Mar 2, 2026	18.71	19.03	18.47	18.84	18.84	-1.00%	1,905,900
Feb 27, 2026	19.53	19.70	19.03	19.03	19.03	-2.56%	1,568,500
Feb 26, 2026	19.25	19.70	19.17	19.53	19.53	1.72%	1,138,000
Feb 25, 2026	19.25	19.34	19.00	19.20	19.20	0.37%	1,149,400
Feb 24, 2026	19.10	19.24	19.04	19.13	19.13	0.79%	993,800
Feb 23, 2026	19.19	19.19	18.80	18.98	18.98	-0.99%	1,471,200
Feb 20, 2026	18.80	19.27	18.64	19.17	19.17	1.97%	2,361,500
Feb 19, 2026	18.17	18.81	18.07	18.80	18.80	3.47%	2,033,000
Feb 18, 2026	17.98	18.29	17.93	18.17	18.17	1.40%	1,318,000
Feb 13, 2026	17.80	17.92	17.53	17.92	17.92	0.50%	1,462,900
Feb 12, 2026	18.00	18.00	17.67	17.83	17.83	-0.83%	1,591,200
Feb 11, 2026	17.90	18.08	17.83	17.98	17.98	0.78%	1,517,100
Feb 10, 2026	17.67	17.90	17.60	17.84	17.84	1.02%	958,000
Feb 9, 2026	17.40	17.66	17.40	17.66	17.66	1.49%	1,171,900
Feb 6, 2026	17.60	17.75	17.27	17.40	17.40	-1.25%	2,097,600
Feb 5, 2026	17.95	18.18	17.62	17.62	17.62	-1.78%	1,998,400
Feb 4, 2026	18.10	18.10	17.69	17.94	17.94	-0.77%	2,646,400
Feb 3, 2026	18.10	18.36	17.97	18.08	18.08	0.06%	3,006,700
Feb 2, 2026	18.00	18.19	17.98	18.07	18.07	0.28%	2,358,000
Jan 30, 2026	17.90	18.12	17.80	18.02	18.02	0.22%	1,812,700
Jan 29, 2026	18.16	18.24	17.81	17.98	17.98	-0.39%	1,922,600
Jan 28, 2026	17.94	18.24	17.90	18.05	18.05	0.78%	2,275,300
Jan 27, 2026	17.88	18.17	17.80	17.91	17.91	1.24%	2,133,800
Jan 26, 2026	18.02	18.14	17.48	17.69	17.69	-1.78%	2,164,400
Jan 23, 2026	18.26	18.36	17.71	18.01	18.01	-1.04%	2,157,800
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