VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.65	10.71	10.64	10.66	10.66	0.19%	97,222
May 6, 2026	10.60	10.64	10.60	10.64	10.64	0.57%	86,972
May 5, 2026	10.60	10.61	10.51	10.58	10.58	-0.19%	99,633
May 4, 2026	10.64	10.68	10.55	10.60	10.60	-0.84%	120,949
May 1, 2026	10.74	10.75	10.65	10.69	10.69	-0.47%	144,841
Apr 30, 2026	10.73	10.75	10.65	10.74	10.74	0.37%	82,527
Apr 29, 2026	10.71	10.74	10.66	10.70	10.70	-0.19%	113,469
Apr 28, 2026	10.69	10.72	10.63	10.72	10.72	0.47%	124,285
Apr 27, 2026	10.67	10.70	10.62	10.67	10.67	0.19%	104,585
Apr 24, 2026	10.62	10.65	10.60	10.65	10.65	0.28%	47,798
Apr 23, 2026	10.64	10.65	10.58	10.62	10.62	0.09%	38,105
Apr 22, 2026	10.60	10.64	10.56	10.61	10.61	0.28%	75,209
Apr 21, 2026	10.68	10.68	10.52	10.58	10.58	-0.75%	45,954
Apr 20, 2026	10.63	10.70	10.53	10.66	10.66	0.19%	91,691
Apr 17, 2026	10.61	10.65	10.61	10.64	10.64	0.47%	70,146
Apr 16, 2026	10.57	10.62	10.51	10.59	10.59	0.38%	55,771
Apr 15, 2026	10.59	10.64	10.53	10.55	10.55	-0.75%	115,801
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