Vulcabras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	13.91	14.21	13.79	13.96	13.96	1.53%	2,280,300
Aug 4, 2026	14.37	14.46	13.68	13.75	13.75	-3.03%	1,406,800
Aug 3, 2026	14.03	14.27	13.84	14.18	14.18	1.87%	1,241,300
Jul 31, 2026	14.09	14.17	13.92	13.92	13.92	-1.07%	494,000
Jul 30, 2026	14.08	14.20	14.04	14.07	14.07	-0.07%	697,500
Jul 29, 2026	14.10	14.15	13.87	14.08	14.08	0.21%	575,300
Jul 28, 2026	14.16	14.32	14.03	14.05	14.05	0.36%	665,200
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