VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.56	10.62	10.50	10.54	10.54	-	77,718
Mar 24, 2026	10.67	10.69	10.51	10.54	10.54	-1.50%	116,495
Mar 23, 2026	10.75	10.75	10.63	10.70	10.70	-0.09%	100,856
Mar 20, 2026	10.74	10.82	10.66	10.71	10.71	-0.56%	138,112
Mar 19, 2026	10.80	10.85	10.74	10.77	10.77	-0.55%	46,879
Mar 18, 2026	10.85	10.92	10.82	10.83	10.83	-0.64%	40,181
Mar 17, 2026	10.85	10.90	10.81	10.90	10.90	0.83%	109,829
Mar 16, 2026	10.85	10.86	10.81	10.81	10.81	-0.46%	57,337
Mar 13, 2026	10.83	10.92	10.83	10.86	10.80	0.09%	43,702
Mar 12, 2026	10.88	10.90	10.85	10.85	10.79	-0.28%	103,250
Mar 11, 2026	10.94	10.94	10.82	10.88	10.82	-0.37%	70,583
Mar 10, 2026	10.89	10.95	10.88	10.92	10.86	0.28%	126,916
Mar 9, 2026	11.02	11.05	10.85	10.89	10.83	-0.91%	96,607
Mar 6, 2026	11.04	11.07	10.95	10.99	10.92	-0.63%	72,102
Mar 5, 2026	11.11	11.12	11.04	11.06	10.99	-1.07%	98,463
Mar 4, 2026	11.18	11.19	11.07	11.18	11.11	-	119,464
Mar 3, 2026	11.17	11.18	11.08	11.18	11.11	-0.09%	139,829
Mar 2, 2026	11.29	11.29	11.18	11.19	11.12	-1.15%	153,616
Feb 27, 2026	11.31	11.36	11.28	11.32	11.25	0.35%	156,060
Feb 26, 2026	11.30	11.30	11.24	11.28	11.21	0.09%	67,002
Feb 25, 2026	11.26	11.28	11.18	11.27	11.20	0.18%	117,505
Feb 24, 2026	11.26	11.26	11.13	11.25	11.18	0.18%	88,607
Feb 23, 2026	11.21	11.23	11.15	11.23	11.16	0.27%	100,755
Feb 20, 2026	11.22	11.22	11.17	11.20	11.13	-	46,792
Feb 19, 2026	11.21	11.23	11.14	11.20	11.13	0.09%	50,420
Feb 18, 2026	11.26	11.27	11.10	11.19	11.12	-0.53%	124,633
Feb 17, 2026	11.25	11.30	11.20	11.25	11.18	-0.44%	131,817
Feb 13, 2026	11.26	11.32	11.26	11.30	11.17	0.18%	94,825
Feb 12, 2026	11.27	11.29	11.26	11.28	11.15	0.18%	63,134
Feb 11, 2026	11.27	11.29	11.21	11.26	11.13	-0.09%	118,886
Feb 10, 2026	11.26	11.28	11.23	11.27	11.14	0.09%	75,783
Feb 9, 2026	11.20	11.27	11.19	11.26	11.13	0.72%	167,203
Feb 6, 2026	11.16	11.24	11.14	11.18	11.05	0.36%	77,567
Feb 5, 2026	11.15	11.19	11.10	11.14	11.01	0.09%	43,808
Feb 4, 2026	11.20	11.20	11.07	11.13	11.00	-0.27%	78,164
Feb 3, 2026	11.17	11.22	11.13	11.16	11.03	0.09%	114,896
Feb 2, 2026	11.12	11.15	11.07	11.15	11.02	0.27%	84,910
Jan 30, 2026	11.15	11.15	11.07	11.12	10.99	0.27%	138,726
Jan 29, 2026	11.04	11.09	10.99	11.09	10.96	0.82%	172,083
Jan 28, 2026	11.00	11.04	10.97	11.00	10.87	-0.27%	76,307
Jan 27, 2026	11.02	11.08	10.97	11.03	10.90	0.18%	131,355
Jan 26, 2026	11.07	11.11	10.91	11.01	10.88	-0.18%	150,652
Jan 23, 2026	11.06	11.07	10.98	11.03	10.90	-0.18%	98,809
Jan 22, 2026	11.06	11.08	11.02	11.05	10.92	-0.36%	127,330
Jan 21, 2026	11.15	11.15	11.05	11.09	10.96	-0.27%	91,213
Jan 20, 2026	11.14	11.16	11.04	11.12	10.99	-0.98%	97,760
Jan 16, 2026	11.24	11.27	11.15	11.23	11.10	-0.27%	48,928
Jan 15, 2026	11.30	11.30	11.21	11.26	11.13	-0.71%	42,587
Jan 14, 2026	11.29	11.38	11.19	11.34	11.14	0.44%	156,462
Jan 13, 2026	11.28	11.29	11.23	11.29	11.10	0.53%	72,439