Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	15.21	15.39	14.87	15.07	15.07	-0.53%	1,772,200
Oct 15, 2026	15.47	15.65	15.08	15.15	15.15	-3.75%	2,740,700
Oct 14, 2026	15.77	15.87	15.44	15.74	15.74	-1.38%	2,283,400
Oct 13, 2026	16.51	16.56	15.82	15.96	15.96	-3.39%	3,013,200
Oct 9, 2026	15.62	16.60	15.62	16.52	16.52	6.86%	4,696,500
Oct 8, 2026	14.91	15.49	14.76	15.46	15.46	3.97%	3,690,400
Oct 7, 2026	14.91	15.17	14.82	14.87	14.87	-0.27%	2,702,800
Oct 6, 2026	14.72	15.14	14.68	14.91	14.91	1.64%	3,243,900
Oct 5, 2026	14.66	15.19	14.66	14.67	14.67	5.77%	5,125,000
Oct 2, 2026	13.73	13.95	13.62	13.87	13.87	2.06%	3,286,800
Oct 1, 2026	13.82	13.91	13.52	13.59	13.59	-1.66%	2,363,900
Sep 30, 2026	13.60	13.82	13.42	13.82	13.82	2.83%	2,175,600
Sep 29, 2026	13.40	13.45	13.20	13.44	13.44	0.30%	1,377,300
Sep 28, 2026	13.35	13.48	13.27	13.40	13.40	0.22%	1,331,800
Sep 25, 2026	13.36	13.51	13.31	13.37	13.37	-0.15%	779,200
Sep 24, 2026	13.40	13.61	13.29	13.39	13.39	-	1,691,100
Sep 23, 2026	13.50	13.74	13.39	13.39	13.39	-1.33%	1,537,600
Sep 22, 2026	13.65	13.68	13.40	13.57	13.57	-0.66%	1,431,000
Sep 21, 2026	13.43	13.80	13.38	13.66	13.66	1.86%	2,521,000
Sep 18, 2026	13.33	13.49	13.17	13.41	13.41	0.07%	1,420,500
Sep 17, 2026	13.96	14.08	13.39	13.40	13.40	-3.94%	2,356,800
Sep 16, 2026	13.55	14.12	13.32	13.95	13.95	3.87%	3,743,700
Sep 15, 2026	13.34	13.68	13.17	13.43	13.43	1.05%	2,798,500
Sep 14, 2026	13.07	13.31	13.00	13.29	13.29	0.76%	2,002,500
Sep 11, 2026	13.27	13.35	13.13	13.19	13.19	-0.45%	2,741,900
Sep 10, 2026	12.99	13.25	12.84	13.25	13.25	2.08%	3,441,900
Sep 9, 2026	13.12	13.21	12.72	12.98	12.98	-0.69%	5,477,600
Sep 8, 2026	13.15	13.30	13.07	13.07	13.07	0.46%	3,907,000
Sep 4, 2026	13.00	13.23	12.83	13.01	13.01	-	2,478,400
Sep 3, 2026	13.43	13.58	12.94	13.01	13.01	-2.18%	6,500,200
Sep 2, 2026	13.51	13.54	12.98	13.30	13.30	-0.89%	9,036,200
Sep 1, 2026	13.46	13.69	13.40	13.42	13.42	-0.30%	3,179,000
Aug 31, 2026	13.55	13.62	13.35	13.46	13.46	0.52%	1,857,200
Aug 28, 2026	13.45	13.56	13.27	13.39	13.39	-0.52%	1,329,300
Aug 27, 2026	13.35	13.51	13.22	13.46	13.46	0.67%	1,754,400
Aug 26, 2026	13.58	13.71	13.37	13.37	13.37	-1.76%	1,578,400
Aug 25, 2026	13.55	13.63	13.39	13.61	13.61	0.44%	2,561,700
Aug 24, 2026	13.67	13.69	13.44	13.55	13.55	-0.88%	833,000
Aug 21, 2026	13.60	13.89	13.45	13.67	13.67	1.18%	1,112,700
Aug 20, 2026	13.60	13.70	13.45	13.51	13.51	-0.66%	762,800
Aug 19, 2026	13.49	13.83	13.49	13.60	13.60	0.97%	1,243,700
Aug 18, 2026	13.54	13.75	13.43	13.47	13.47	-0.52%	1,036,600
Aug 17, 2026	13.64	13.72	13.47	13.54	13.54	-0.66%	782,200
Aug 14, 2026	13.78	13.78	13.16	13.63	13.63	-1.37%	2,015,500
Aug 13, 2026	13.66	13.84	13.51	13.82	13.82	1.17%	1,241,200
Aug 12, 2026	13.69	13.91	13.58	13.66	13.66	0.22%	1,072,500
Aug 11, 2026	13.94	14.05	13.61	13.63	13.63	-2.15%	1,147,100
Aug 10, 2026	14.08	14.18	13.86	13.93	13.93	-0.78%	786,900
Aug 7, 2026	13.96	14.12	13.88	14.04	14.04	0.72%	1,275,100
Aug 6, 2026	13.91	14.09	13.72	13.94	13.94	-0.14%	1,139,500