Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	14.79	14.91	14.65	14.86	14.86	-0.54%	910,100
May 14, 2026	15.07	15.07	14.78	14.94	14.94	1.29%	1,035,800
May 13, 2026	15.34	15.35	14.62	14.75	14.75	-3.59%	2,521,400
May 12, 2026	15.56	15.75	15.23	15.30	15.30	-1.35%	1,781,000
May 11, 2026	16.07	16.08	15.47	15.51	15.51	-3.66%	2,738,400
May 8, 2026	16.14	16.34	16.09	16.10	16.10	0.25%	1,600,700
May 7, 2026	16.06	16.17	15.90	16.06	16.06	0.63%	1,811,100
May 6, 2026	16.01	16.35	15.73	15.96	15.96	0.57%	2,268,700
May 5, 2026	15.78	15.92	15.72	15.87	15.87	1.15%	1,839,200
May 4, 2026	15.80	15.96	15.53	15.69	15.69	-0.57%	1,655,500
Apr 30, 2026	15.50	15.80	15.33	15.78	15.78	2.60%	1,609,000
Apr 29, 2026	15.55	15.60	15.25	15.38	15.38	-1.47%	1,424,000
Apr 28, 2026	15.72	15.74	15.51	15.61	15.61	-1.08%	1,442,200
Apr 27, 2026	15.95	16.08	15.71	15.78	15.78	-1.00%	1,091,800
Apr 24, 2026	16.21	16.21	15.77	15.94	15.94	-1.12%	1,910,600
Apr 23, 2026	16.53	16.63	16.05	16.12	16.12	-2.48%	1,538,600