VCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.57	10.64	10.52	10.59	10.59	0.38%	78,366
May 26, 2026	10.52	10.57	10.48	10.55	10.55	0.48%	115,230
May 22, 2026	10.52	10.53	10.49	10.50	10.50	-	32,920
May 21, 2026	10.47	10.50	10.46	10.50	10.50	0.19%	52,101
May 20, 2026	10.49	10.52	10.45	10.48	10.48	0.10%	108,230
May 19, 2026	10.49	10.56	10.44	10.47	10.47	-0.66%	82,163
May 18, 2026	10.57	10.60	10.52	10.54	10.54	-0.28%	80,550
May 15, 2026	10.61	10.63	10.56	10.57	10.57	-1.03%	77,153
May 14, 2026	10.70	10.71	10.67	10.68	10.68	0.14%	77,165
May 13, 2026	10.75	10.76	10.73	10.73	10.67	-0.09%	82,988
May 12, 2026	10.73	10.75	10.70	10.74	10.68	0.28%	127,970
May 11, 2026	10.69	10.78	10.69	10.71	10.65	0.19%	108,889
May 8, 2026	10.74	10.74	10.65	10.69	10.63	0.28%	52,468
May 7, 2026	10.65	10.71	10.64	10.66	10.60	0.19%	97,222
May 6, 2026	10.60	10.64	10.60	10.64	10.58	0.57%	86,972
May 5, 2026	10.60	10.61	10.51	10.58	10.52	-0.19%	99,633
May 4, 2026	10.64	10.68	10.55	10.60	10.54	-0.84%	120,949
May 1, 2026	10.74	10.75	10.65	10.69	10.63	-0.47%	144,841
Apr 30, 2026	10.73	10.75	10.65	10.74	10.68	0.37%	82,527
Apr 29, 2026	10.71	10.74	10.66	10.70	10.64	-0.19%	113,469
Apr 28, 2026	10.69	10.72	10.63	10.72	10.66	0.47%	124,285
Apr 27, 2026	10.67	10.70	10.62	10.67	10.61	0.19%	104,585
Apr 24, 2026	10.62	10.65	10.60	10.65	10.59	0.28%	47,798
Apr 23, 2026	10.64	10.65	10.58	10.62	10.56	0.09%	38,105
Apr 22, 2026	10.60	10.64	10.56	10.61	10.55	0.28%	75,209
Apr 21, 2026	10.68	10.68	10.52	10.58	10.52	-0.75%	45,954
Apr 20, 2026	10.63	10.70	10.53	10.66	10.60	0.19%	91,691
Apr 17, 2026	10.61	10.65	10.61	10.64	10.58	0.47%	70,146
Apr 16, 2026	10.57	10.62	10.51	10.59	10.53	0.38%	55,771
Apr 15, 2026	10.59	10.64	10.53	10.55	10.49	-0.75%	115,801
Apr 14, 2026	10.60	10.68	10.60	10.63	10.57	0.04%	82,780
Apr 13, 2026	10.64	10.71	10.58	10.69	10.56	0.19%	66,614
Apr 10, 2026	10.62	10.72	10.62	10.67	10.54	0.76%	196,631
Apr 9, 2026	10.50	10.60	10.50	10.59	10.46	0.67%	158,993
Apr 8, 2026	10.42	10.54	10.42	10.52	10.39	1.74%	109,770
Apr 7, 2026	10.30	10.35	10.26	10.34	10.22	0.19%	75,677
Apr 6, 2026	10.42	10.42	10.30	10.32	10.20	-0.86%	101,509
Apr 2, 2026	10.40	10.46	10.36	10.41	10.28	-0.38%	135,861
Apr 1, 2026	10.46	10.52	10.43	10.45	10.32	0.10%	148,847
Mar 31, 2026	10.40	10.50	10.33	10.44	10.31	0.48%	141,279
Mar 30, 2026	10.41	10.48	10.29	10.39	10.27	0.39%	102,317
Mar 27, 2026	10.36	10.42	10.29	10.35	10.23	-0.77%	109,552
Mar 26, 2026	10.50	10.53	10.36	10.43	10.30	-1.04%	126,541
Mar 25, 2026	10.56	10.62	10.50	10.54	10.41	-	77,718
Mar 24, 2026	10.67	10.69	10.51	10.54	10.41	-1.50%	116,495
Mar 23, 2026	10.75	10.75	10.63	10.70	10.57	-0.09%	100,856
Mar 20, 2026	10.74	10.82	10.66	10.71	10.58	-0.56%	138,112
Mar 19, 2026	10.80	10.85	10.74	10.77	10.64	-0.55%	46,879
Mar 18, 2026	10.85	10.92	10.82	10.83	10.70	-0.64%	40,181
Mar 17, 2026	10.85	10.90	10.81	10.90	10.77	0.83%	109,829