VCREDIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.74	1.77	1.71	1.72	1.72	-2.82%	62,400
Mar 5, 2026	1.71	1.77	1.71	1.77	1.77	-	6,000
Mar 4, 2026	1.80	1.80	1.72	1.77	1.77	-1.67%	31,400
Mar 3, 2026	1.79	1.80	1.76	1.80	1.80	-	31,800
Mar 2, 2026	1.84	1.84	1.78	1.80	1.80	-4.26%	98,800
Feb 27, 2026	1.88	1.88	1.88	1.88	1.88	-	-
Feb 26, 2026	1.88	1.89	1.82	1.88	1.88	-1.05%	354,600
Feb 25, 2026	1.84	1.90	1.83	1.90	1.90	-2.06%	73,400
Feb 24, 2026	1.94	1.98	1.83	1.94	1.94	1.04%	285,800
Feb 23, 2026	1.93	2.06	1.87	1.92	1.92	-3.03%	221,400
Feb 20, 2026	1.95	2.01	1.90	1.98	1.98	-0.50%	196,200
Feb 16, 2026	2.10	2.10	1.83	1.99	1.99	-10.36%	1,269,000
Feb 13, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	400
Feb 12, 2026	2.26	2.27	2.26	2.27	2.27	-1.30%	8,800
Feb 11, 2026	2.23	2.32	2.23	2.30	2.30	4.55%	225,000
Feb 10, 2026	2.14	2.20	2.13	2.20	2.20	3.29%	231,198
Feb 9, 2026	2.16	2.16	2.09	2.13	2.13	-2.74%	1,306,000
Feb 6, 2026	2.16	2.23	2.09	2.19	2.19	0.92%	510,800
Feb 5, 2026	2.16	2.20	2.10	2.17	2.17	-1.36%	158,200
Feb 4, 2026	2.20	2.25	2.17	2.20	2.20	0.46%	116,800
Feb 3, 2026	2.17	2.19	2.13	2.19	2.19	-0.45%	63,800
Feb 2, 2026	2.23	2.23	2.16	2.20	2.20	1.85%	80,800
Jan 30, 2026	2.27	2.28	2.16	2.16	2.16	-5.68%	61,800
Jan 29, 2026	2.27	2.30	2.24	2.29	2.29	1.33%	100,800
Jan 28, 2026	2.30	2.30	2.24	2.26	2.26	-0.88%	294,800
Jan 27, 2026	2.30	2.32	2.27	2.28	2.28	-0.87%	352,400
Jan 26, 2026	2.30	2.35	2.24	2.30	2.30	-	249,600
Jan 23, 2026	2.27	2.30	2.23	2.30	2.30	1.32%	171,000
Jan 22, 2026	2.36	2.36	2.27	2.27	2.27	-2.99%	239,000
Jan 21, 2026	2.37	2.40	2.32	2.34	2.34	-2.50%	45,400
Jan 20, 2026	2.44	2.44	2.38	2.40	2.40	-1.64%	43,600
Jan 19, 2026	2.41	2.44	2.33	2.44	2.44	1.67%	150,200
Jan 16, 2026	2.40	2.46	2.40	2.40	2.40	-2.44%	147,400
Jan 15, 2026	2.42	2.48	2.40	2.46	2.46	1.65%	62,600
Jan 14, 2026	2.47	2.50	2.42	2.42	2.42	-1.22%	247,000
Jan 13, 2026	2.50	2.50	2.45	2.45	2.45	0.41%	53,000
Jan 12, 2026	2.59	2.59	2.44	2.44	2.44	-5.79%	417,600
Jan 9, 2026	2.58	2.60	2.58	2.59	2.59	0.39%	221,000
Jan 8, 2026	2.55	2.60	2.55	2.58	2.58	2.38%	176,000
Jan 7, 2026	2.56	2.58	2.52	2.52	2.52	-1.18%	176,800
Jan 6, 2026	2.60	2.60	2.52	2.55	2.55	-1.92%	166,000
Jan 5, 2026	2.60	2.61	2.59	2.60	2.60	-1.52%	185,800
Jan 2, 2026	2.47	2.64	2.47	2.64	2.64	5.60%	149,000
Dec 31, 2025	2.50	2.50	2.47	2.50	2.50	-2.72%	12,400
Dec 30, 2025	2.60	2.60	2.49	2.57	2.57	0.78%	126,200
Dec 29, 2025	2.53	2.63	2.53	2.55	2.55	0.39%	98,400
Dec 24, 2025	2.53	2.54	2.52	2.54	2.54	-0.78%	15,000
Dec 23, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Dec 22, 2025	2.53	2.56	2.52	2.56	2.56	-2.66%	10,400
Dec 19, 2025	2.58	2.64	2.52	2.63	2.63	3.95%	92,200