VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	10.60	10.68	10.60	10.63	10.63	-0.56%	82,780
Apr 13, 2026	10.64	10.71	10.58	10.69	10.63	0.19%	66,614
Apr 10, 2026	10.62	10.72	10.62	10.67	10.61	0.76%	196,631
Apr 9, 2026	10.50	10.60	10.50	10.59	10.53	0.67%	158,993
Apr 8, 2026	10.42	10.54	10.42	10.52	10.46	1.74%	109,770
Apr 7, 2026	10.30	10.35	10.26	10.34	10.28	0.19%	75,677
Apr 6, 2026	10.42	10.42	10.30	10.32	10.26	-0.86%	101,509
Apr 2, 2026	10.40	10.46	10.36	10.41	10.35	-0.38%	135,861
Apr 1, 2026	10.46	10.52	10.43	10.45	10.39	0.10%	148,847
Mar 31, 2026	10.40	10.50	10.33	10.44	10.38	0.48%	141,279
Mar 30, 2026	10.41	10.48	10.29	10.39	10.33	0.39%	102,317
Mar 27, 2026	10.36	10.42	10.29	10.35	10.29	-0.77%	109,552
Mar 26, 2026	10.50	10.53	10.36	10.43	10.37	-1.04%	126,541
Mar 25, 2026	10.56	10.62	10.50	10.54	10.48	-	77,718
Mar 24, 2026	10.67	10.69	10.51	10.54	10.48	-1.50%	116,495
Mar 23, 2026	10.75	10.75	10.63	10.70	10.64	-0.09%	100,856
Mar 20, 2026	10.74	10.82	10.66	10.71	10.65	-0.56%	138,112
Mar 19, 2026	10.80	10.85	10.74	10.77	10.70	-0.55%	46,879
Mar 18, 2026	10.85	10.92	10.82	10.83	10.76	-0.64%	40,181
Mar 17, 2026	10.85	10.90	10.81	10.90	10.83	0.83%	109,829
Mar 16, 2026	10.85	10.86	10.81	10.81	10.74	-0.46%	57,337
Mar 13, 2026	10.83	10.92	10.83	10.86	10.73	0.09%	43,702
Mar 12, 2026	10.88	10.90	10.85	10.85	10.72	-0.28%	103,250
Mar 11, 2026	10.94	10.94	10.82	10.88	10.75	-0.37%	70,583
Mar 10, 2026	10.89	10.95	10.88	10.92	10.79	0.28%	126,916
Mar 9, 2026	11.02	11.05	10.85	10.89	10.76	-0.91%	96,607
Mar 6, 2026	11.04	11.07	10.95	10.99	10.86	-0.63%	72,102
Mar 5, 2026	11.11	11.12	11.04	11.06	10.93	-1.07%	98,463
Mar 4, 2026	11.18	11.19	11.07	11.18	11.05	-	119,464
Mar 3, 2026	11.17	11.18	11.08	11.18	11.05	-0.09%	139,829
Mar 2, 2026	11.29	11.29	11.18	11.19	11.06	-1.15%	153,616
Feb 27, 2026	11.31	11.36	11.28	11.32	11.18	0.35%	156,060
Feb 26, 2026	11.30	11.30	11.24	11.28	11.15	0.09%	67,002
Feb 25, 2026	11.26	11.28	11.18	11.27	11.14	0.18%	117,505
Feb 24, 2026	11.26	11.26	11.13	11.25	11.12	0.18%	88,607
Feb 23, 2026	11.21	11.23	11.15	11.23	11.10	0.27%	100,755
Feb 20, 2026	11.22	11.22	11.17	11.20	11.07	-	46,792
Feb 19, 2026	11.21	11.23	11.14	11.20	11.07	0.09%	50,420
Feb 18, 2026	11.26	11.27	11.10	11.19	11.06	-0.53%	124,633
Feb 17, 2026	11.25	11.30	11.20	11.25	11.12	-0.44%	131,817
Feb 13, 2026	11.26	11.32	11.26	11.30	11.10	0.18%	94,825
Feb 12, 2026	11.27	11.29	11.26	11.28	11.08	0.18%	63,134
Feb 11, 2026	11.27	11.29	11.21	11.26	11.06	-0.09%	118,886
Feb 10, 2026	11.26	11.28	11.23	11.27	11.07	0.09%	75,783
Feb 9, 2026	11.20	11.27	11.19	11.26	11.06	0.72%	167,203
Feb 6, 2026	11.16	11.24	11.14	11.18	10.98	0.36%	77,567
Feb 5, 2026	11.15	11.19	11.10	11.14	10.94	0.09%	43,808
Feb 4, 2026	11.20	11.20	11.07	11.13	10.93	-0.27%	78,164
Feb 3, 2026	11.17	11.22	11.13	11.16	10.96	0.09%	114,896
Feb 2, 2026	11.12	11.15	11.07	11.15	10.95	0.27%	84,910