Vine Hill Capital Investment Corp. (VCICW)
1.220
-0.030 (-2.40%)
Inactive · Last trade price on Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1,550 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 44,527 |
| Mar 27, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -11.97% | 1,134 |
| Mar 26, 2026 | 1.36 | 1.55 | 1.36 | 1.42 | 1.42 | 13.60% | 4,539 |
| Mar 25, 2026 | 1.24 | 1.30 | 1.22 | 1.25 | 1.25 | 4.17% | 6,062 |
| Mar 24, 2026 | 1.12 | 1.20 | 1.05 | 1.20 | 1.20 | 7.14% | 102,846 |
| Mar 23, 2026 | 1.22 | 1.25 | 1.12 | 1.12 | 1.12 | - | 21,150 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -13.85% | 743 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 17,543 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 967 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 22,496 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,011 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 257 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 264 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 8,892 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | 8.59% | 1,215 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -12.93% | 246 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | - | 10,618 |
| Mar 4, 2026 | 1.34 | 1.53 | 1.34 | 1.47 | 1.47 | -5.16% | 5,261 |
| Mar 3, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 4,788 |
| Mar 2, 2026 | 1.68 | 2.10 | 1.26 | 1.60 | 1.60 | -3.61% | 13,335 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.53 | 1.66 | 1.66 | 25.76% | 9,376 |
| Feb 26, 2026 | 1.11 | 1.48 | 1.10 | 1.32 | 1.32 | 1.54% | 62,571 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.20 | 1.30 | 1.30 | -13.33% | 5,134 |
| Feb 24, 2026 | 1.49 | 1.73 | 1.49 | 1.50 | 1.50 | - | 4,666 |
| Feb 23, 2026 | 1.63 | 1.70 | 1.50 | 1.50 | 1.50 | 0.67% | 10,740 |
| Feb 20, 2026 | 1.10 | 1.50 | 1.03 | 1.49 | 1.49 | 1.36% | 7,976 |
| Feb 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 17.60% | 2,290 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.25 | 1.25 | 1.25 | -27.33% | 6,118 |
| Feb 17, 2026 | 1.73 | 1.85 | 1.49 | 1.72 | 1.72 | 9.55% | 11,189 |
| Feb 13, 2026 | 1.58 | 1.70 | 1.30 | 1.57 | 1.57 | 9.03% | 16,715 |
| Feb 12, 2026 | 1.50 | 1.72 | 1.40 | 1.44 | 1.44 | 6.67% | 9,217 |
| Feb 11, 2026 | 1.69 | 1.73 | 1.35 | 1.35 | 1.35 | -15.63% | 11,563 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.60 | 1.60 | 1.60 | - | 13,132 |
| Feb 9, 2026 | 1.50 | 2.00 | 1.50 | 1.60 | 1.60 | - | 22,983 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.00 | 1.60 | 1.60 | -0.62% | 14,114 |
| Feb 5, 2026 | 1.75 | 2.00 | 1.61 | 1.61 | 1.61 | - | 10,892 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.50 | 1.61 | 1.61 | -8.52% | 8,824 |
| Feb 3, 2026 | 2.00 | 2.09 | 1.55 | 1.76 | 1.76 | -12.87% | 16,115 |
| Feb 2, 2026 | 1.93 | 2.23 | 1.84 | 2.02 | 2.02 | 6.32% | 9,901 |
| Jan 30, 2026 | 1.92 | 2.09 | 1.90 | 1.90 | 1.90 | -5.00% | 6,311 |
| Jan 29, 2026 | 2.61 | 2.61 | 1.70 | 2.00 | 2.00 | -1.48% | 22,154 |
| Jan 28, 2026 | 2.00 | 2.25 | 1.76 | 2.03 | 2.03 | 1.50% | 13,158 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.76 | 2.00 | 2.00 | 9.89% | 2,910 |
| Jan 22, 2026 | 1.95 | 2.30 | 1.82 | 1.82 | 1.82 | -6.67% | 24,497 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.83 | 1.95 | 1.95 | 5.41% | 7,186 |
| Jan 20, 2026 | 1.80 | 2.10 | 1.61 | 1.85 | 1.85 | 9.47% | 34,086 |
| Jan 16, 2026 | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -0.59% | 11,566 |
| Jan 15, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | -5.56% | 61,154 |
| Jan 14, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 12.50% | 125,040 |