Vine Hill Capital Investment Corp. (VCIC)
NASDAQ: VCIC · Real-Time Price · USD
10.67
-0.07 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
VCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.67 | 10.74 | 10.67 | 10.70 | - | -0.37% | 9,888 |
| Dec 4, 2025 | 10.74 | 10.74 | 10.65 | 10.74 | 10.74 | 0.94% | 9,267 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.61 | 10.64 | 10.64 | 0.09% | 10,752 |
| Dec 2, 2025 | 10.74 | 10.74 | 10.59 | 10.63 | 10.63 | - | 371,657 |
| Dec 1, 2025 | 10.77 | 10.82 | 10.56 | 10.63 | 10.63 | -0.75% | 421,813 |
| Nov 28, 2025 | 10.71 | 10.76 | 10.70 | 10.71 | 10.71 | - | 68,330 |
| Nov 26, 2025 | 10.76 | 10.76 | 10.70 | 10.71 | 10.71 | -0.37% | 8,637 |
| Nov 25, 2025 | 10.67 | 10.80 | 10.67 | 10.75 | 10.75 | -0.09% | 25,722 |
| Nov 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.94% | 302 |
| Nov 21, 2025 | 10.70 | 10.70 | 10.60 | 10.66 | 10.66 | -0.37% | 46,619 |
| Nov 20, 2025 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | -0.47% | 81,688 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | 0.37% | 8,504 |
| Nov 18, 2025 | 10.69 | 10.78 | 10.62 | 10.71 | 10.71 | -0.83% | 2,852 |
| Nov 17, 2025 | 10.76 | 10.84 | 10.66 | 10.80 | 10.80 | -0.01% | 65,556 |
| Nov 14, 2025 | 10.61 | 10.86 | 10.61 | 10.80 | 10.80 | 0.38% | 158,315 |
| Nov 13, 2025 | 10.80 | 10.84 | 10.75 | 10.76 | 10.76 | -1.91% | 125,769 |
| Nov 12, 2025 | 11.00 | 11.01 | 10.90 | 10.97 | 10.97 | -0.18% | 16,383 |
| Nov 11, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.99 | -0.72% | 45,517 |
| Nov 10, 2025 | 10.91 | 11.07 | 10.91 | 11.07 | 11.07 | - | 69,907 |
| Nov 7, 2025 | 10.93 | 11.07 | 10.78 | 11.07 | 11.07 | 0.36% | 32,841 |
| Nov 6, 2025 | 11.05 | 11.06 | 11.00 | 11.03 | 11.03 | -0.63% | 19,958 |
| Nov 5, 2025 | 11.05 | 11.13 | 11.02 | 11.10 | 11.10 | -0.45% | 90,206 |
| Nov 4, 2025 | 11.05 | 11.20 | 11.00 | 11.15 | 11.15 | -0.27% | 58,861 |
| Nov 3, 2025 | 11.06 | 11.18 | 10.99 | 11.18 | 11.18 | 0.99% | 154,759 |
| Oct 31, 2025 | 11.10 | 11.11 | 11.06 | 11.07 | 11.07 | -0.27% | 7,884 |
| Oct 30, 2025 | 11.10 | 11.12 | 11.10 | 11.10 | 11.10 | -0.18% | 50,231 |
| Oct 29, 2025 | 11.15 | 11.38 | 11.08 | 11.12 | 11.12 | -1.16% | 439,331 |
| Oct 28, 2025 | 11.25 | 11.34 | 11.10 | 11.25 | 11.25 | -0.44% | 281,516 |
| Oct 27, 2025 | 11.35 | 11.38 | 11.13 | 11.30 | 11.30 | -1.74% | 93,401 |
| Oct 24, 2025 | 11.67 | 11.67 | 11.21 | 11.50 | 11.50 | -0.43% | 187,236 |
| Oct 23, 2025 | 11.04 | 11.80 | 11.04 | 11.55 | 11.55 | -0.43% | 130,192 |
| Oct 22, 2025 | 11.86 | 11.90 | 11.32 | 11.60 | 11.60 | -1.28% | 299,517 |
| Oct 21, 2025 | 11.91 | 11.91 | 11.50 | 11.75 | 11.75 | -2.00% | 96,018 |
| Oct 20, 2025 | 11.39 | 11.99 | 11.30 | 11.99 | 11.99 | 4.72% | 859,944 |
| Oct 17, 2025 | 11.49 | 11.49 | 11.25 | 11.45 | 11.45 | 0.53% | 117,341 |
| Oct 16, 2025 | 11.32 | 11.46 | 11.25 | 11.39 | 11.39 | 1.24% | 256,595 |
| Oct 15, 2025 | 11.27 | 11.28 | 11.21 | 11.25 | 11.25 | - | 83,617 |
| Oct 14, 2025 | 11.10 | 11.31 | 11.05 | 11.25 | 11.25 | - | 686,557 |
| Oct 13, 2025 | 11.10 | 11.37 | 11.01 | 11.25 | 11.25 | - | 88,900 |
| Oct 10, 2025 | 11.16 | 11.25 | 11.00 | 11.25 | 11.25 | 1.35% | 380,102 |
| Oct 9, 2025 | 10.95 | 11.13 | 10.95 | 11.10 | 11.10 | - | 464,975 |
| Oct 8, 2025 | 10.87 | 11.48 | 10.80 | 11.10 | 11.10 | 1.37% | 538,775 |
| Oct 7, 2025 | 10.85 | 10.95 | 10.80 | 10.95 | 10.95 | 0.46% | 523,348 |
| Oct 6, 2025 | 10.83 | 10.95 | 10.77 | 10.90 | 10.90 | 0.74% | 291,249 |
| Oct 3, 2025 | 10.68 | 10.83 | 10.68 | 10.82 | 10.82 | 0.46% | 679,443 |
| Oct 2, 2025 | 10.71 | 10.81 | 10.69 | 10.77 | 10.77 | 0.65% | 633,982 |
| Oct 1, 2025 | 10.71 | 10.75 | 10.64 | 10.70 | 10.70 | -0.09% | 763,542 |
| Sep 30, 2025 | 10.66 | 10.72 | 10.62 | 10.71 | 10.71 | - | 261,109 |
| Sep 29, 2025 | 10.70 | 10.74 | 10.68 | 10.71 | 10.71 | 0.28% | 294,794 |
| Sep 26, 2025 | 10.70 | 10.71 | 10.63 | 10.68 | 10.68 | -0.19% | 173,746 |