Vulcan Infrastructure and Power Inc. (VIP)
NASDAQ: VIP · Real-Time Price · USD
2.840
-0.100 (-3.40%)
Jul 23, 2026, 4:00 PM EDT - Market closed
VIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | -2.40% | 202,786 |
| Jun 1, 2026 | 1.54 | 1.72 | 1.47 | 1.67 | 1.67 | 7.74% | 531,473 |
| May 29, 2026 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 236,534 |
| May 28, 2026 | 1.47 | 1.59 | 1.36 | 1.58 | 1.58 | 8.97% | 321,210 |
| May 27, 2026 | 1.27 | 1.46 | 1.27 | 1.45 | 1.45 | 16.00% | 566,048 |
| May 26, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 174,014 |
| May 22, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 172,058 |
| May 21, 2026 | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 268,568 |
| May 20, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -1.56% | 262,086 |
| May 19, 2026 | 1.47 | 1.47 | 1.28 | 1.28 | 1.28 | -14.09% | 916,312 |
| May 18, 2026 | 1.37 | 1.54 | 1.35 | 1.49 | 1.49 | 1.36% | 729,468 |
| May 15, 2026 | 1.43 | 1.57 | 1.41 | 1.47 | 1.47 | 1.38% | 391,780 |
| May 14, 2026 | 1.36 | 1.46 | 1.32 | 1.45 | 1.45 | 8.21% | 337,725 |
| May 13, 2026 | 1.23 | 1.46 | 1.20 | 1.34 | 1.34 | 7.20% | 519,974 |
| May 12, 2026 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -2.34% | 202,845 |