VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.67	10.68	10.61	10.66	10.66	0.57%	42,492
Jun 17, 2026	10.62	10.62	10.57	10.60	10.60	-	44,542
Jun 16, 2026	10.58	10.63	10.56	10.60	10.60	-	50,122
Jun 15, 2026	10.62	10.64	10.58	10.60	10.60	0.02%	74,464
Jun 12, 2026	10.64	10.68	10.63	10.66	10.60	-0.16%	119,849
Jun 11, 2026	10.70	10.70	10.67	10.68	10.62	0.09%	79,050
Jun 10, 2026	10.69	10.70	10.66	10.67	10.61	-0.09%	154,530
Jun 9, 2026	10.65	10.68	10.64	10.68	10.62	0.47%	75,509
Jun 8, 2026	10.70	10.70	10.62	10.63	10.57	-0.37%	83,905
Jun 5, 2026	10.62	10.70	10.62	10.67	10.61	-	69,003
Jun 4, 2026	10.64	10.70	10.56	10.67	10.61	0.38%	99,631
Jun 3, 2026	10.61	10.64	10.55	10.63	10.57	0.09%	84,557
Jun 2, 2026	10.59	10.64	10.53	10.62	10.56	0.19%	116,453
Jun 1, 2026	10.63	10.70	10.54	10.60	10.54	-0.56%	73,737
May 29, 2026	10.67	10.70	10.60	10.66	10.60	0.09%	138,567
May 28, 2026	10.59	10.65	10.55	10.65	10.59	0.57%	88,407
May 27, 2026	10.57	10.64	10.52	10.59	10.53	0.38%	78,366
May 26, 2026	10.52	10.57	10.48	10.55	10.49	0.48%	115,230
May 22, 2026	10.52	10.53	10.49	10.50	10.44	-	32,920
May 21, 2026	10.47	10.50	10.46	10.50	10.44	0.19%	53,202
May 20, 2026	10.49	10.52	10.45	10.48	10.42	0.10%	108,230
May 19, 2026	10.49	10.56	10.44	10.47	10.41	-0.66%	82,163
May 18, 2026	10.57	10.60	10.52	10.54	10.48	-0.28%	80,550
May 15, 2026	10.61	10.63	10.56	10.57	10.51	-1.03%	77,153
May 14, 2026	10.70	10.71	10.67	10.68	10.62	0.14%	77,165
May 13, 2026	10.75	10.76	10.73	10.73	10.60	-0.09%	82,988
May 12, 2026	10.73	10.75	10.70	10.74	10.61	0.28%	127,970
May 11, 2026	10.69	10.78	10.69	10.71	10.58	0.19%	108,889
May 8, 2026	10.74	10.74	10.65	10.69	10.56	0.28%	52,468
May 7, 2026	10.65	10.71	10.64	10.66	10.53	0.19%	97,222
May 6, 2026	10.60	10.64	10.60	10.64	10.51	0.57%	86,972
May 5, 2026	10.60	10.61	10.51	10.58	10.45	-0.19%	99,633
May 4, 2026	10.64	10.68	10.55	10.60	10.47	-0.84%	120,949
May 1, 2026	10.74	10.75	10.65	10.69	10.56	-0.47%	144,841
Apr 30, 2026	10.73	10.75	10.65	10.74	10.61	0.37%	82,527
Apr 29, 2026	10.71	10.74	10.66	10.70	10.57	-0.19%	113,469
Apr 28, 2026	10.69	10.72	10.63	10.72	10.59	0.47%	124,285
Apr 27, 2026	10.67	10.70	10.62	10.67	10.54	0.19%	104,585
Apr 24, 2026	10.62	10.65	10.60	10.65	10.52	0.28%	47,798
Apr 23, 2026	10.64	10.65	10.58	10.62	10.49	0.09%	38,105
Apr 22, 2026	10.60	10.64	10.56	10.61	10.48	0.28%	75,209
Apr 21, 2026	10.68	10.68	10.52	10.58	10.45	-0.75%	45,954
Apr 20, 2026	10.63	10.70	10.53	10.66	10.53	0.19%	91,691
Apr 17, 2026	10.61	10.65	10.61	10.64	10.51	0.47%	70,146
Apr 16, 2026	10.57	10.62	10.51	10.59	10.46	0.38%	55,771
Apr 15, 2026	10.59	10.64	10.53	10.55	10.42	-0.75%	115,801
Apr 14, 2026	10.60	10.68	10.60	10.63	10.50	0.04%	82,780
Apr 13, 2026	10.64	10.71	10.58	10.69	10.50	0.19%	66,614
Apr 10, 2026	10.62	10.72	10.62	10.67	10.48	0.76%	196,631
Apr 9, 2026	10.50	10.60	10.50	10.59	10.40	0.67%	158,993