VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.28	10.32	10.20	10.23	10.23	-0.49%	123,097
Sep 3, 2026	10.25	10.32	10.22	10.28	10.28	-0.10%	172,188
Sep 2, 2026	10.32	10.32	10.25	10.29	10.29	-0.10%	105,429
Sep 1, 2026	10.42	10.43	10.30	10.30	10.30	-1.72%	108,787
Aug 31, 2026	10.52	10.54	10.41	10.48	10.48	-0.19%	104,232
Aug 28, 2026	10.53	10.56	10.44	10.50	10.50	-0.10%	120,505
Aug 27, 2026	10.51	10.52	10.50	10.51	10.51	0.10%	61,059
Aug 26, 2026	10.55	10.56	10.50	10.50	10.50	-0.28%	85,103
Aug 25, 2026	10.53	10.53	10.48	10.53	10.53	0.38%	60,175
Aug 24, 2026	10.52	10.54	10.47	10.49	10.49	-0.10%	43,076
Aug 21, 2026	10.50	10.52	10.47	10.50	10.50	0.29%	71,113
Aug 20, 2026	10.53	10.57	10.46	10.47	10.47	-0.57%	63,889
Aug 19, 2026	10.60	10.61	10.53	10.53	10.53	-0.66%	44,760
Aug 18, 2026	10.58	10.60	10.48	10.60	10.60	-	115,992
Aug 17, 2026	10.68	10.70	10.60	10.60	10.60	-0.89%	55,509
Aug 14, 2026	10.77	10.78	10.72	10.76	10.70	0.19%	128,044
Aug 13, 2026	10.75	10.75	10.73	10.74	10.68	0.09%	57,508
Aug 12, 2026	10.74	10.74	10.67	10.73	10.67	-	56,350
Aug 11, 2026	10.73	10.79	10.67	10.73	10.67	0.47%	82,780
Aug 10, 2026	10.64	10.70	10.63	10.68	10.62	0.47%	77,797
Aug 7, 2026	10.60	10.63	10.56	10.63	10.57	0.47%	94,684
Aug 6, 2026	10.58	10.62	10.57	10.58	10.52	-	44,180
Aug 5, 2026	10.55	10.65	10.54	10.58	10.52	0.38%	126,378
Aug 4, 2026	10.51	10.58	10.50	10.54	10.48	0.57%	115,787
Aug 3, 2026	10.57	10.57	10.46	10.48	10.42	-0.66%	93,656
Jul 31, 2026	10.55	10.56	10.46	10.55	10.49	0.38%	205,026
Jul 30, 2026	10.55	10.59	10.45	10.51	10.45	-0.19%	85,574
Jul 29, 2026	10.61	10.63	10.51	10.53	10.47	-0.57%	57,899
Jul 28, 2026	10.52	10.61	10.46	10.59	10.53	0.86%	156,608
Jul 27, 2026	10.53	10.62	10.45	10.50	10.44	0.10%	117,197
Jul 24, 2026	10.56	10.60	10.48	10.49	10.43	-0.94%	108,381
Jul 23, 2026	10.59	10.60	10.53	10.59	10.53	-0.28%	176,013
Jul 22, 2026	10.66	10.68	10.60	10.62	10.56	-0.38%	115,856
Jul 21, 2026	10.75	10.77	10.63	10.66	10.60	-0.84%	121,381
Jul 20, 2026	10.77	10.79	10.75	10.75	10.69	-0.28%	59,701
Jul 17, 2026	10.78	10.80	10.70	10.78	10.72	-0.19%	91,914
Jul 16, 2026	10.77	10.83	10.76	10.80	10.74	0.37%	140,262
Jul 15, 2026	10.87	10.87	10.71	10.76	10.70	-1.01%	72,059
Jul 14, 2026	10.87	10.88	10.83	10.87	10.80	0.60%	104,024
Jul 13, 2026	10.83	10.88	10.83	10.87	10.74	0.37%	81,790
Jul 10, 2026	10.82	10.83	10.81	10.83	10.70	0.28%	73,685
Jul 9, 2026	10.76	10.80	10.75	10.80	10.67	0.47%	79,534
Jul 8, 2026	10.79	10.80	10.70	10.75	10.62	-0.56%	41,025
Jul 7, 2026	10.83	10.87	10.79	10.81	10.68	-	56,023
Jul 6, 2026	10.75	10.89	10.75	10.81	10.68	0.19%	143,379
Jul 2, 2026	10.78	10.84	10.78	10.79	10.66	-0.28%	56,795
Jul 1, 2026	10.78	10.82	10.75	10.82	10.69	0.28%	113,485
Jun 30, 2026	10.81	10.81	10.62	10.79	10.66	0.19%	113,804
Jun 29, 2026	10.73	10.78	10.70	10.77	10.64	0.65%	100,635
Jun 26, 2026	10.63	10.71	10.63	10.70	10.57	0.56%	74,460