Vine Hill Capital Investment Corp. (VCIC)
NASDAQ: VCIC · Real-Time Price · USD
11.16
+0.12 (1.04%)
Mar 30, 2026, 1:22 PM EDT - Market open
VCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.86 | 11.29 | 10.85 | 11.27 | - | 2.08% | 1,735 |
| Mar 27, 2026 | 10.49 | 12.50 | 10.30 | 11.04 | 11.04 | -2.13% | 25,019 |
| Mar 26, 2026 | 9.36 | 13.70 | 9.36 | 11.28 | 11.28 | 18.74% | 24,694 |
| Mar 25, 2026 | 10.53 | 10.53 | 8.32 | 9.50 | 9.50 | -11.05% | 139,140 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | - | 185,094 |
| Mar 23, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 304,084 |
| Mar 20, 2026 | 10.68 | 10.73 | 10.64 | 10.66 | 10.66 | - | 229,706 |
| Mar 19, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | -0.28% | 52,468 |
| Mar 18, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.19% | 313,342 |
| Mar 17, 2026 | 10.67 | 10.68 | 10.66 | 10.67 | 10.67 | 0.19% | 352,219 |
| Mar 16, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | - | 4,742 |
| Mar 13, 2026 | 10.65 | 10.68 | 10.63 | 10.65 | 10.65 | - | 331,902 |
| Mar 12, 2026 | 10.64 | 10.68 | 10.64 | 10.65 | 10.65 | -0.09% | 7,307 |
| Mar 11, 2026 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | 0.19% | 34,886 |
| Mar 10, 2026 | 10.63 | 10.66 | 10.63 | 10.64 | 10.64 | - | 2,432 |
| Mar 9, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | - | 380,512 |
| Mar 6, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | - | 24,204 |
| Mar 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 274 |
| Mar 4, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 846 |
| Mar 3, 2026 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | - | 1,344 |
| Mar 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 1,197 |
| Feb 27, 2026 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -0.37% | 4,054 |
| Feb 26, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | 0.38% | 252,754 |
| Feb 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 572 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 678 |
| Feb 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 17,986 |
| Feb 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 397 |
| Feb 19, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.19% | 251,171 |
| Feb 18, 2026 | 10.61 | 10.64 | 10.61 | 10.64 | 10.64 | - | 1,366 |
| Feb 17, 2026 | 10.66 | 10.66 | 10.60 | 10.64 | 10.64 | 0.28% | 508 |
| Feb 13, 2026 | 10.66 | 10.67 | 10.61 | 10.61 | 10.61 | -0.47% | 41,332 |
| Feb 12, 2026 | 10.66 | 10.66 | 10.62 | 10.66 | 10.66 | - | 110,840 |
| Feb 11, 2026 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | - | 1,380 |
| Feb 10, 2026 | 10.61 | 10.67 | 10.60 | 10.66 | 10.66 | 0.19% | 1,389,842 |
| Feb 9, 2026 | 10.62 | 10.66 | 10.61 | 10.64 | 10.64 | -0.09% | 1,065,303 |
| Feb 6, 2026 | 10.65 | 10.70 | 10.64 | 10.65 | 10.65 | - | 113,633 |
| Feb 5, 2026 | 10.74 | 10.74 | 10.63 | 10.65 | 10.65 | -0.37% | 215,031 |
| Feb 4, 2026 | 10.68 | 10.69 | 10.65 | 10.69 | 10.69 | 0.38% | 10,220 |
| Feb 3, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | - | 408 |
| Feb 2, 2026 | 10.63 | 10.68 | 10.60 | 10.65 | 10.65 | - | 234,644 |
| Jan 30, 2026 | 10.69 | 10.70 | 10.65 | 10.65 | 10.65 | 0.05% | 7,329 |
| Jan 29, 2026 | 10.69 | 10.69 | 10.65 | 10.65 | 10.64 | -0.19% | 1,147 |
| Jan 28, 2026 | 10.67 | 10.67 | 10.64 | 10.67 | 10.67 | 0.14% | 9,693 |
| Jan 27, 2026 | 10.65 | 10.66 | 10.61 | 10.65 | 10.65 | - | 7,204 |
| Jan 26, 2026 | 10.63 | 10.70 | 10.63 | 10.65 | 10.65 | -0.47% | 13,365 |
| Jan 23, 2026 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | -0.47% | 2,931 |
| Jan 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 630 |
| Jan 21, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 1,626 |
| Jan 20, 2026 | 10.72 | 10.73 | 10.70 | 10.70 | 10.70 | -0.37% | 129,282 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | -0.09% | 3,550 |