V-cube Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.79	0.89	0.79	0.89	0.89	40.16%	65
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Jan 7, 2026	0.64	0.64	0.64	0.64	0.64	-5.19%	-
Jan 6, 2026	0.68	0.68	0.68	0.68	0.68	-17.18%	-
Jan 5, 2026	0.72	0.82	0.72	0.82	0.82	23.48%	131
Jan 2, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	-
Dec 30, 2025	0.67	0.67	0.67	0.67	0.67	17.70%	-
Dec 29, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	-
Dec 22, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	-
Dec 19, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	-
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	4.55%	-
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	-
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	-
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	-
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-15.04%	-
Dec 9, 2025	0.57	0.67	0.57	0.67	0.67	15.65%	76
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-2.54%	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	3.48%	-
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-4.17%	-
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	-6.98%	-
Dec 1, 2025	0.65	0.65	0.65	0.65	0.65	-3.73%	-
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	-
Nov 27, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Nov 26, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 25, 2025	0.66	0.66	0.66	0.66	0.66	-7.09%	-
Nov 24, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	3.70%	-
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-2.17%	-
Nov 19, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 18, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Nov 17, 2025	0.70	0.70	0.70	0.70	0.70	-4.14%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Nov 12, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Nov 10, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	-
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-3.45%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	-
Nov 4, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	-
Nov 3, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Oct 31, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	-3.31%	-
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	-
Oct 27, 2025	0.78	0.78	0.78	0.78	0.78	1.97%	-