Vulcan Infrastructure and Power Inc. (VIP)
NASDAQ: VIP · Real-Time Price · USD
1.830
+0.040 (2.23%)
Aug 13, 2026, 11:31 AM EDT - Market open
VIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | - | 5.03% | 12,201 |
| Aug 12, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 6.55% | 167,046 |
| 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% | 624,670 |
| Aug 7, 2026 | 2.06 | 2.09 | 1.98 | 2.05 | 2.05 | -0.97% | 122,806 |
| 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% | 192,747 |
| 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 |
| Jul 31, 2026 | 2.12 | 2.15 | 2.00 | 2.10 | 2.10 | -1.87% | 266,806 |
| Jul 30, 2026 | 2.04 | 2.19 | 2.00 | 2.14 | 2.14 | 9.74% | 435,938 |
| Jul 29, 2026 | 2.12 | 2.19 | 1.95 | 1.95 | 1.95 | -7.14% | 267,140 |
| Jul 28, 2026 | 2.23 | 2.23 | 1.97 | 2.10 | 2.10 | -6.25% | 369,108 |
| Jul 27, 2026 | 2.42 | 2.45 | 2.18 | 2.24 | 2.24 | -8.57% | 404,766 |
| Jul 24, 2026 | 2.70 | 2.79 | 2.36 | 2.45 | 2.45 | -13.73% | 662,601 |
| Jul 23, 2026 | 2.90 | 3.36 | 2.81 | 2.84 | 2.84 | -3.40% | 1,373,163 |
| Jul 22, 2026 | 2.89 | 3.12 | 2.77 | 2.94 | 2.94 | 1.03% | 1,459,057 |
| Jul 21, 2026 | 2.16 | 3.05 | 2.15 | 2.91 | 2.91 | 36.62% | 14,022,412 |
| Jul 20, 2026 | 1.70 | 2.20 | 1.70 | 2.13 | 2.13 | 24.56% | 1,070,780 |
| Jul 17, 2026 | 1.67 | 1.80 | 1.67 | 1.71 | 1.71 | 1.79% | 139,086 |
| Jul 16, 2026 | 1.86 | 1.88 | 1.57 | 1.68 | 1.68 | -12.95% | 808,554 |
| Jul 15, 2026 | 2.09 | 2.16 | 1.93 | 1.93 | 1.93 | -7.21% | 237,950 |
| Jul 14, 2026 | 2.04 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 86,358 |
| Jul 13, 2026 | 1.93 | 2.04 | 1.91 | 2.03 | 2.03 | 2.53% | 403,955 |
| Jul 10, 2026 | 2.16 | 2.22 | 1.98 | 1.98 | 1.98 | -8.33% | 328,007 |
| Jul 9, 2026 | 2.07 | 2.29 | 2.06 | 2.16 | 2.16 | 4.35% | 496,297 |
| Jul 8, 2026 | 1.94 | 2.12 | 1.90 | 2.07 | 2.07 | 6.15% | 539,113 |
| Jul 7, 2026 | 1.89 | 2.00 | 1.87 | 1.95 | 1.95 | 1.56% | 348,018 |
| Jul 6, 2026 | 1.82 | 1.96 | 1.76 | 1.92 | 1.92 | 6.67% | 323,893 |
| Jul 2, 2026 | 1.76 | 1.86 | 1.62 | 1.80 | 1.80 | 6.51% | 336,223 |
| Jul 1, 2026 | 1.77 | 1.78 | 1.67 | 1.69 | 1.69 | -5.59% | 377,696 |
| Jun 30, 2026 | 1.70 | 1.88 | 1.68 | 1.79 | 1.79 | 3.47% | 204,253 |
| Jun 29, 2026 | 1.75 | 1.76 | 1.62 | 1.73 | 1.73 | -1.42% | 204,363 |
| Jun 26, 2026 | 1.68 | 1.85 | 1.64 | 1.76 | 1.76 | 3.85% | 268,263 |
| Jun 25, 2026 | 1.66 | 1.72 | 1.56 | 1.69 | 1.69 | 3.68% | 238,025 |
| Jun 24, 2026 | 1.62 | 1.69 | 1.54 | 1.63 | 1.63 | 2.52% | 176,669 |
| Jun 23, 2026 | 1.59 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 284,418 |
| Jun 22, 2026 | 1.62 | 1.96 | 1.56 | 1.68 | 1.68 | 4.35% | 640,757 |
| Jun 18, 2026 | 1.58 | 1.63 | 1.51 | 1.61 | 1.61 | 3.87% | 297,861 |
| Jun 17, 2026 | 1.54 | 1.69 | 1.53 | 1.55 | 1.55 | -0.64% | 258,049 |
| Jun 16, 2026 | 1.51 | 1.63 | 1.49 | 1.56 | 1.56 | 3.31% | 227,582 |
| Jun 15, 2026 | 1.47 | 1.55 | 1.44 | 1.51 | 1.51 | 9.42% | 241,718 |
| Jun 12, 2026 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 126,922 |
| Jun 11, 2026 | 1.36 | 1.41 | 1.30 | 1.39 | 1.39 | 2.21% | 90,794 |
| Jun 10, 2026 | 1.40 | 1.45 | 1.33 | 1.36 | 1.36 | -6.21% | 143,164 |
| Jun 9, 2026 | 1.48 | 1.56 | 1.37 | 1.45 | 1.45 | -0.68% | 179,526 |
| Jun 8, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 168,917 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.39 | 1.43 | 1.43 | -13.86% | 295,434 |
| Jun 4, 2026 | 1.48 | 1.68 | 1.48 | 1.66 | 1.66 | 8.50% | 247,162 |
| Jun 3, 2026 | 1.59 | 1.60 | 1.49 | 1.53 | 1.53 | -6.13% | 200,228 |