Vulcan Infrastructure and Power Inc. (VIP)
NASDAQ: VIP · Real-Time Price · USD
1.390
-0.020 (-1.42%)
Oct 12, 2026, 4:00 PM EDT - Market closed
VIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -1.42% | 69,447 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 42,633 |
| Oct 8, 2026 | 1.39 | 1.48 | 1.35 | 1.38 | 1.38 | -2.13% | 96,490 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 120,425 |
| Oct 6, 2026 | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 111,795 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | - | 163,070 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 123,926 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 144,709 |
| Sep 30, 2026 | 1.62 | 1.66 | 1.60 | 1.62 | 1.62 | - | 99,629 |
| Sep 29, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | 0.62% | 64,936 |
| Sep 28, 2026 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 123,272 |
| Sep 25, 2026 | 1.77 | 1.80 | 1.63 | 1.63 | 1.63 | -5.78% | 130,763 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 72,711 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -6.95% | 193,947 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 103,535 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 207,401 |
| Sep 18, 2026 | 1.88 | 1.98 | 1.84 | 1.93 | 1.93 | 4.32% | 246,284 |
| Sep 17, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | 1.09% | 129,878 |
| Sep 16, 2026 | 1.86 | 1.90 | 1.79 | 1.83 | 1.83 | 1.67% | 119,357 |
| Sep 15, 2026 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 58,120 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.75 | 1.82 | 1.82 | 2.25% | 139,547 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -2.73% | 140,107 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -5.18% | 234,814 |
| Sep 9, 2026 | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 68,052 |
| Sep 8, 2026 | 1.90 | 2.02 | 1.89 | 1.97 | 1.97 | 4.23% | 158,641 |
| Sep 4, 2026 | 1.89 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 53,737 |
| Sep 3, 2026 | 1.81 | 1.91 | 1.81 | 1.86 | 1.86 | 2.76% | 146,342 |
| Sep 2, 2026 | 1.72 | 1.85 | 1.67 | 1.81 | 1.81 | 6.47% | 221,418 |
| Sep 1, 2026 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 112,662 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.69 | 1.73 | 1.73 | -3.35% | 207,071 |
| Aug 28, 2026 | 1.76 | 1.83 | 1.71 | 1.79 | 1.79 | - | 233,778 |
| Aug 27, 2026 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | 0.56% | 58,322 |
| Aug 26, 2026 | 1.77 | 1.92 | 1.77 | 1.78 | 1.78 | -2.20% | 58,156 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | 0.55% | 57,863 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.81 | 1.81 | 1.81 | -1.09% | 71,339 |
| Aug 21, 2026 | 1.89 | 1.94 | 1.83 | 1.83 | 1.83 | -1.61% | 57,199 |
| Aug 20, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 1.64% | 47,347 |
| Aug 19, 2026 | 1.79 | 1.85 | 1.72 | 1.83 | 1.83 | 2.23% | 88,794 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.73 | 1.79 | 1.79 | -5.29% | 136,833 |
| Aug 17, 2026 | 1.85 | 1.95 | 1.74 | 1.89 | 1.89 | 2.72% | 222,705 |
| Aug 14, 2026 | 1.88 | 1.91 | 1.81 | 1.84 | 1.84 | -0.54% | 142,977 |
| Aug 13, 2026 | 1.80 | 1.90 | 1.77 | 1.85 | 1.85 | 3.35% | 134,443 |
| Aug 12, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 6.55% | 167,727 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.55 | 1.68 | 1.68 | 1.82% | 802,337 |
| Aug 10, 2026 | 2.04 | 2.05 | 1.63 | 1.65 | 1.65 | -19.51% | 630,487 |
| Aug 7, 2026 | 2.06 | 2.09 | 1.98 | 2.05 | 2.05 | -0.97% | 126,408 |
| Aug 6, 2026 | 2.10 | 2.25 | 2.02 | 2.07 | 2.07 | -4.17% | 158,319 |
| Aug 5, 2026 | 2.15 | 2.22 | 2.11 | 2.16 | 2.16 | -0.92% | 192,764 |
| Aug 4, 2026 | 2.17 | 2.23 | 2.12 | 2.18 | 2.18 | 0.93% | 127,794 |
| Aug 3, 2026 | 2.10 | 2.25 | 2.08 | 2.16 | 2.16 | 2.86% | 179,722 |