VOLVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	33.00	33.00	33.00	33.00	33.00	-4.95%	195,316
Jun 16, 2026	34.46	34.72	34.46	34.72	34.72	1.89%	185,333
Jun 15, 2026	33.60	34.08	33.60	34.08	34.08	0.84%	1,328
Jun 9, 2026	33.66	33.79	33.66	33.79	33.79	0.83%	3,717
Jun 8, 2026	34.90	34.90	33.51	33.51	33.51	-3.89%	503
Jun 4, 2026	34.87	34.87	34.87	34.87	34.87	-	248
Jun 3, 2026	33.30	34.87	33.30	34.87	34.87	5.03%	1,544
Jun 2, 2026	35.10	35.10	33.20	33.20	33.20	-6.32%	2,000
May 27, 2026	35.44	35.44	35.44	35.44	35.44	6.75%	596
May 26, 2026	35.15	35.15	33.20	33.20	33.20	-3.77%	556
May 19, 2026	34.50	34.50	34.50	34.50	34.50	6.15%	1,049
May 18, 2026	32.50	32.50	32.50	32.50	32.50	-2.36%	836
May 15, 2026	33.29	33.29	33.29	33.29	33.28	-2.22%	239
May 13, 2026	34.04	34.04	34.04	34.04	34.04	1.58%	230
May 12, 2026	33.51	33.51	33.51	33.51	33.51	-4.19%	274
May 11, 2026	34.98	34.98	34.98	34.98	34.98	-2.85%	601
May 6, 2026	36.00	36.00	36.00	36.00	36.00	3.60%	284
May 1, 2026	34.75	34.75	34.75	34.75	34.75	-0.96%	283
Apr 30, 2026	35.09	35.09	35.09	35.09	35.09	3.20%	203
Apr 29, 2026	34.55	34.55	34.00	34.00	34.00	1.80%	220
Apr 28, 2026	33.40	33.40	33.40	33.40	33.40	-4.50%	1,167
Apr 24, 2026	34.97	34.97	34.97	34.97	34.97	-3.26%	419
Apr 21, 2026	36.15	36.15	36.15	36.15	36.15	0.42%	245
Apr 17, 2026	36.00	36.00	36.00	36.00	36.00	3.75%	226
Apr 16, 2026	34.70	34.70	34.70	34.70	34.70	-4.67%	152
Apr 15, 2026	36.40	36.40	36.40	36.40	36.40	2.80%	151
Apr 10, 2026	35.41	35.41	35.41	35.41	35.41	6.70%	5,200
Apr 9, 2026	34.15	34.15	33.19	33.19	33.19	10.04%	1,633
Apr 7, 2026	33.35	33.35	31.56	31.56	30.16	-1.37%	1,193
Apr 6, 2026	32.00	32.00	32.00	32.00	30.58	-2.48%	443
Apr 2, 2026	32.28	32.81	32.28	32.81	31.36	5.34%	76,772
Mar 30, 2026	31.42	31.42	31.15	31.15	29.77	-0.52%	341
Mar 26, 2026	31.93	31.93	31.31	31.31	29.92	1.33%	327
Mar 24, 2026	30.45	31.80	30.45	30.90	29.53	-2.74%	1,207
Mar 23, 2026	31.01	31.78	31.01	31.77	30.36	2.98%	1,662
Mar 20, 2026	31.60	31.60	30.75	30.85	29.48	-0.64%	771,016
Mar 19, 2026	31.50	31.95	31.00	31.05	29.67	-8.43%	5,505
Mar 17, 2026	35.38	35.38	33.91	33.91	32.40	-0.05%	952
Mar 16, 2026	33.93	33.93	33.93	33.93	32.42	-1.38%	649
Mar 13, 2026	35.18	35.56	34.40	34.40	32.88	-2.20%	3,407
Mar 12, 2026	35.18	35.18	35.18	35.18	33.62	-3.34%	686
Mar 11, 2026	36.68	36.68	36.39	36.39	34.78	-1.65%	899
Mar 10, 2026	35.50	37.00	35.50	37.00	35.36	4.82%	1,000
Mar 9, 2026	35.30	35.30	35.30	35.30	33.74	1.73%	784
Mar 6, 2026	34.70	34.70	34.70	34.70	33.16	-3.74%	791
Mar 5, 2026	36.33	36.33	36.05	36.05	34.45	-2.30%	2,606
Mar 4, 2026	36.90	37.90	36.90	36.90	35.26	1.41%	3,475
Mar 3, 2026	36.39	36.39	36.39	36.39	34.77	-2.51%	727
Mar 2, 2026	38.01	38.01	36.70	37.33	35.67	-4.63%	902
Feb 27, 2026	37.75	39.14	37.75	39.14	37.40	1.75%	1,448