VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.30	10.80	10.30	10.80	10.80	0.56%	1,485
Jun 24, 2026	10.74	10.74	10.74	10.74	10.74	0.37%	105
Jun 22, 2026	10.55	10.70	10.10	10.70	10.70	0.94%	7,474
Jun 17, 2026	10.60	10.60	10.60	10.60	10.60	1.05%	103
Jun 16, 2026	10.20	10.49	10.12	10.49	10.49	-0.10%	1,318
Jun 15, 2026	10.80	10.99	10.20	10.50	10.50	0.96%	4,068
Jun 12, 2026	10.45	10.80	10.30	10.40	10.40	1.66%	32,854
Jun 11, 2026	10.38	10.38	10.20	10.23	10.23	0.49%	1,952
Jun 10, 2026	10.53	10.53	10.18	10.18	10.18	-3.23%	4,940
Jun 9, 2026	10.25	11.00	10.25	10.52	10.52	1.15%	6,291
Jun 8, 2026	10.30	10.78	10.15	10.40	10.40	2.36%	19,442
Jun 3, 2026	10.15	10.80	10.10	10.16	10.16	0.10%	5,123
Jun 2, 2026	10.07	10.15	10.07	10.15	10.15	-	654
Jun 1, 2026	10.15	10.15	10.15	10.15	10.15	-	100
May 29, 2026	10.15	10.15	10.15	10.15	10.15	-	200
May 28, 2026	10.07	10.15	10.07	10.15	10.15	-	1,634
May 27, 2026	10.15	10.15	10.15	10.15	10.15	0.40%	305
May 26, 2026	10.12	10.15	10.07	10.11	10.11	-0.39%	3,711
May 22, 2026	9.75	10.15	9.75	10.15	10.15	-	42,166
May 21, 2026	10.10	10.15	10.10	10.15	10.15	0.45%	35,445
May 20, 2026	10.15	10.15	10.08	10.11	10.11	0.25%	227,598
May 19, 2026	10.10	10.10	10.08	10.08	10.08	0.30%	40,064
May 18, 2026	10.03	10.07	10.03	10.05	10.05	-	4,444
May 15, 2026	9.97	10.09	9.97	10.05	10.05	0.80%	417,046
May 14, 2026	9.98	9.98	9.97	9.97	9.97	-0.10%	60,353
May 13, 2026	9.98	9.99	9.98	9.98	9.98	-	104,678
May 12, 2026	9.97	9.98	9.97	9.98	9.98	0.05%	21,743
May 11, 2026	9.98	9.99	9.97	9.98	9.98	0.05%	26,337
May 8, 2026	9.99	9.99	9.97	9.97	9.97	-0.20%	302,873
May 7, 2026	9.99	9.99	9.98	9.99	9.99	0.10%	183,516