Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.90	14.21	13.84	14.00	14.00	1.38%	690,500
Jul 24, 2026	13.75	13.85	13.63	13.81	13.81	-	546,400
Jul 23, 2026	14.50	14.50	13.78	13.81	13.81	-4.76%	1,109,000
Jul 22, 2026	14.28	14.55	14.28	14.50	14.50	1.75%	864,400
Jul 21, 2026	14.22	14.31	14.00	14.25	14.25	0.21%	1,056,400
Jul 20, 2026	14.33	14.43	14.18	14.22	14.22	-0.91%	847,100
Jul 17, 2026	14.42	14.64	14.28	14.35	14.35	-0.49%	755,800
Jul 16, 2026	14.31	14.42	14.13	14.42	14.42	0.84%	756,600
Jul 15, 2026	14.29	14.38	14.16	14.30	14.30	-0.28%	779,200
Jul 14, 2026	14.39	14.43	14.05	14.34	14.34	-0.14%	729,700
Jul 13, 2026	14.60	14.64	14.31	14.36	14.36	-1.78%	618,300
Jul 10, 2026	14.36	14.72	14.34	14.62	14.62	2.74%	865,800
Jul 9, 2026	13.86	14.25	13.83	14.23	14.23	3.12%	1,023,700
Jul 8, 2026	13.81	13.85	13.54	13.80	13.80	-0.14%	2,294,600
Jul 7, 2026	13.86	14.02	13.79	13.82	13.82	-0.22%	999,600
Jul 6, 2026	14.07	14.08	13.76	13.85	13.85	-1.84%	1,173,400
Jul 3, 2026	13.99	14.15	13.76	14.11	14.11	0.86%	783,300
Jul 2, 2026	13.98	14.08	13.87	13.99	13.99	1.01%	856,900
Jul 1, 2026	14.10	14.19	13.80	13.85	13.85	-2.05%	1,478,300
Jun 30, 2026	14.29	14.30	13.99	14.14	14.14	-1.12%	1,585,400
Jun 29, 2026	14.35	14.46	14.19	14.30	14.30	-0.69%	622,200
Jun 26, 2026	14.50	14.57	14.28	14.40	14.40	-0.14%	2,694,600
Jun 25, 2026	14.59	14.90	14.37	14.42	14.42	-0.89%	1,498,400
Jun 24, 2026	14.50	14.64	14.37	14.55	14.55	0.21%	829,900
Jun 23, 2026	14.40	14.52	14.16	14.52	14.52	0.83%	735,900
Jun 22, 2026	14.44	14.64	14.37	14.40	14.40	0.14%	838,900
Jun 19, 2026	14.50	14.57	14.38	14.38	14.38	-0.55%	845,400
Jun 18, 2026	14.42	14.50	14.33	14.46	14.46	0.49%	682,500
Jun 17, 2026	14.80	14.88	14.32	14.39	14.39	-2.37%	1,046,700
Jun 16, 2026	14.80	14.81	14.61	14.74	14.74	-0.41%	637,500
Jun 15, 2026	15.05	15.24	14.79	14.80	14.80	-0.47%	852,600
Jun 12, 2026	14.90	15.14	14.74	14.87	14.87	-0.27%	1,030,800
Jun 11, 2026	14.81	15.05	14.58	14.91	14.91	1.36%	1,311,500
Jun 10, 2026	14.74	14.79	14.58	14.71	14.71	-0.61%	3,677,300
Jun 9, 2026	14.39	14.88	14.39	14.80	14.80	2.99%	891,400
Jun 8, 2026	14.42	14.51	14.28	14.37	14.37	-0.21%	874,500
Jun 5, 2026	14.52	14.55	14.27	14.40	14.40	-0.07%	850,400
Jun 3, 2026	14.80	14.96	14.28	14.41	14.41	-3.22%	1,528,500
Jun 2, 2026	15.09	15.12	14.87	14.89	14.89	-1.00%	933,500
Jun 1, 2026	15.00	15.16	14.94	15.04	15.04	1.48%	688,300
May 29, 2026	15.39	15.39	14.82	14.82	14.82	-3.39%	1,885,300
May 28, 2026	15.28	15.60	15.17	15.34	15.34	0.20%	688,100
May 27, 2026	15.39	15.64	15.29	15.31	15.31	-0.13%	345,000
May 26, 2026	15.55	15.56	15.20	15.33	15.33	-1.41%	523,600
May 25, 2026	15.23	15.66	15.20	15.55	15.55	2.98%	935,400
May 22, 2026	15.18	15.40	15.02	15.10	15.10	-0.53%	930,800
May 21, 2026	15.22	15.36	14.94	15.18	15.18	-0.26%	729,200
May 20, 2026	14.72	15.35	14.72	15.22	15.22	3.61%	942,600
May 19, 2026	14.96	15.01	14.68	14.69	14.69	-2.00%	1,063,100
May 18, 2026	14.88	15.03	14.78	14.99	14.99	0.87%	665,500