Vine Hill Capital Investment Corp. (VCIC)
NASDAQ: VCIC · Real-Time Price · USD
10.65
+0.13 (1.24%)
Sep 17, 2025, 4:00 PM EDT - Market closed
VCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.55 | 10.74 | 10.50 | 10.65 | 10.65 | 1.24% | 1,165,990 |
| Sep 16, 2025 | 10.54 | 10.56 | 10.51 | 10.52 | 10.52 | -0.07% | 74,058 |
| Sep 15, 2025 | 10.56 | 10.56 | 10.51 | 10.53 | 10.53 | 0.07% | 25,302 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.50 | 10.52 | 10.52 | -0.28% | 45,998 |
| Sep 11, 2025 | 10.56 | 10.58 | 10.52 | 10.55 | 10.55 | - | 15,169 |
| Sep 10, 2025 | 10.53 | 10.55 | 10.51 | 10.55 | 10.55 | 0.38% | 827,965 |
| Sep 9, 2025 | 10.58 | 10.58 | 10.51 | 10.51 | 10.51 | -0.19% | 127,276 |
| Sep 8, 2025 | 10.56 | 10.60 | 10.50 | 10.53 | 10.53 | 1.06% | 861,979 |
| Sep 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Sep 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Sep 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 31 |
| Sep 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 168 |
| Aug 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Aug 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 2,337 |
| Aug 27, 2025 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | -0.10% | 5,000 |
| Aug 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 2 |
| Aug 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1 |
| Aug 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 6 |
| Aug 21, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 3 |
| Aug 20, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 4 |
| Aug 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 16 |
| Aug 18, 2025 | 10.42 | 10.46 | 10.41 | 10.42 | 10.42 | -0.55% | 5,423 |
| Aug 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.07% | 921 |
| Aug 14, 2025 | 10.43 | 10.49 | 10.43 | 10.49 | 10.49 | -0.43% | 1,409 |
| Aug 13, 2025 | 10.43 | 10.53 | 10.43 | 10.53 | 10.53 | -0.66% | 2,754 |
| Aug 12, 2025 | 10.53 | 10.60 | 10.52 | 10.60 | 10.60 | 0.57% | 5,011 |
| Aug 11, 2025 | 11.00 | 11.70 | 10.54 | 10.54 | 10.54 | -1.66% | 1,111 |
| Aug 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 4 |
| Aug 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 139 |
| Aug 6, 2025 | 10.45 | 10.72 | 10.45 | 10.72 | 10.72 | 2.56% | 285 |
| Aug 5, 2025 | 10.58 | 10.70 | 10.45 | 10.45 | 10.45 | - | 2,522 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 220 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | 198,005 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 105 |
| Jul 29, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | - | 306 |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.07% | 230 |
| Jul 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1 |
| Jul 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 5 |
| Jul 23, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.12% | 10,250 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | 291 |
| Jul 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 293 |
| Jul 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 16 |
| Jul 16, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 36 |
| Jul 15, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - | 1,308 |
| Jul 14, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.10% | 152,930 |
| Jul 11, 2025 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 0.14% | 5,002 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Jul 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.05% | 791 |