Vine Hill Capital Investment Corp. (VCIC)
NASDAQ: VCIC · Real-Time Price · USD
Vine Hill Capital Investment currently trades with the ticker symbol VCICU
10.09
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST - Market closed
VCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 691 |
| Dec 18, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | - | 855 |
| Dec 17, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 347 |
| Dec 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 13, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1,764 |
| Dec 12, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.89% | 206 |
| Dec 11, 2024 | 10.06 | 10.16 | 10.06 | 10.16 | 10.16 | 0.99% | 6,378 |
| Dec 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,000 |
| Dec 9, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,012 |
| Dec 6, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 5, 2024 | 10.06 | 10.11 | 10.06 | 10.06 | 10.06 | - | 1,765 |
| Dec 4, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 3, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 228 |
| Dec 2, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Nov 29, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 103,798 |
| Nov 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% | 310 |
| Nov 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Nov 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Nov 22, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Nov 21, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.01% | - |
| Nov 20, 2024 | 10.12 | 10.12 | 10.08 | 10.11 | 10.11 | 0.61% | 500 |
| Nov 19, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -1.08% | 1,670 |
| Nov 18, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 1.09% | 284 |
| Nov 15, 2024 | 10.08 | 10.17 | 10.05 | 10.05 | 10.05 | -1.47% | 3,280 |
| Nov 14, 2024 | 10.12 | 10.20 | 10.03 | 10.20 | 10.20 | 1.59% | 4,814 |
| Nov 13, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 1,469 |
| Nov 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,524 |
| Nov 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 121 |
| Nov 8, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 600 |
| Nov 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Nov 6, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 30,000 |
| Nov 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Nov 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 99,949 |
| Oct 31, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 118,802 |
| Oct 30, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 26,218 |
| Oct 29, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,901 |
| Oct 28, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% | 1,089 |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.02% | - |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.18% | 102,505 |
| Oct 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 290 |
| Oct 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 53,322 |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 202 |
| Oct 18, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 291,111 |
| Oct 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 382 |
| Oct 16, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 538 |
| Oct 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 326 |
| Oct 14, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 3,011 |
| Oct 11, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 25,278 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 224 |
| Oct 9, 2024 | 10.00 | 10.02 | 9.99 | 10.01 | 10.01 | 0.10% | 9,219 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 154 |
| Oct 7, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 108,564 |
| Oct 4, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 105,954 |
| Oct 3, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 1,118 |
| Oct 2, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 282,148 |
| Oct 1, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 680,892 |
| Sep 30, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.99 | -0.10% | 348,587 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 5,650 |
| Sep 26, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | - | 2,001 |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,200 |
| Sep 24, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,793 |
| Sep 23, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 5,416 |
| Sep 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | 0.05% | 14,220 |
| Sep 19, 2024 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 1,782 |
| Sep 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 602 |
| Sep 17, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 6,248 |
| Sep 16, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 1,736 |
| Sep 13, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.18% | 56,432 |
| Sep 12, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.28% | 18,892 |
| Sep 11, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 9.98 | 0.20% | 189,271 |
| Sep 10, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.05% | 445,999 |
| Sep 9, 2024 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 0.15% | 1,048,148 |