VCREDIT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.13	1.14	1.11	1.12	1.12	-6.28%	24,600
Sep 24, 2026	1.22	1.22	1.15	1.20	1.20	-2.05%	155,600
Sep 23, 2026	1.22	1.22	1.22	1.22	1.22	-1.61%	14,600
Sep 22, 2026	1.20	1.24	1.20	1.24	1.24	3.33%	85,000
Sep 21, 2026	1.18	1.22	1.18	1.20	1.20	1.69%	40,800
Sep 18, 2026	1.16	1.20	1.16	1.18	1.18	7.27%	51,400
Sep 17, 2026	0.98	1.16	0.98	1.10	1.10	19.57%	125,200
Sep 16, 2026	0.97	0.98	0.92	0.92	0.92	-5.15%	11,600
Sep 15, 2026	0.93	0.97	0.93	0.97	0.97	3.19%	9,400
Sep 14, 2026	0.94	0.94	0.94	0.94	0.94	-	5,800
Sep 11, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	7,600
Sep 10, 2026	0.94	0.94	0.91	0.91	0.91	-	65,000
Sep 9, 2026	0.94	0.94	0.91	0.91	0.91	-5.21%	600
Sep 8, 2026	0.96	0.96	0.91	0.96	0.96	5.49%	11,600
Sep 7, 2026	0.99	0.99	0.91	0.91	0.91	-	10,400
Sep 4, 2026	0.92	0.92	0.91	0.91	0.91	-	5,400
Sep 3, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 2, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 1, 2026	0.91	0.91	0.91	0.91	0.91	-	2,400
Aug 31, 2026	0.91	0.91	0.91	0.91	0.91	-	2,400
Aug 28, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	61,400
Aug 27, 2026	0.98	0.98	0.93	0.93	0.93	-4.62%	26,400
Aug 26, 2026	1.00	1.00	0.97	0.98	0.98	-2.50%	14,400
Aug 25, 2026	0.95	1.42	0.95	1.00	1.00	11.11%	369,000
Aug 24, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 20, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	9,200
Aug 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 18, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 17, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 13, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 12, 2026	0.95	0.95	0.86	0.89	0.89	-6.32%	43,600
Aug 11, 2026	0.95	0.95	0.95	0.95	0.95	-	41,000
Aug 10, 2026	0.95	0.95	0.95	0.95	0.95	-	20,600
Aug 7, 2026	0.95	0.95	0.95	0.95	0.95	-	21,800
Aug 6, 2026	0.90	0.95	0.85	0.95	0.95	7.95%	402,200
Aug 5, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 4, 2026	0.89	0.89	0.86	0.88	0.88	-0.56%	2,400
Aug 3, 2026	0.86	0.89	0.85	0.89	0.89	2.91%	32,200
Jul 31, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 30, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 29, 2026	0.86	0.86	0.86	0.86	0.86	-	29,600
Jul 28, 2026	0.86	0.91	0.85	0.86	0.86	-3.37%	16,400
Jul 27, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 24, 2026	0.89	0.89	0.89	0.89	0.89	-	51,400
Jul 23, 2026	0.91	0.93	0.89	0.89	0.89	-2.20%	34,600
Jul 22, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	-
Jul 21, 2026	0.89	0.90	0.88	0.90	0.90	-	26,400
Jul 20, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	31,600