VBNK(VBNK)
VBNK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $22.18 | $23.24 | $22.10 | $22.74 | 130,000 |
| 10/9/2026 | $21.95 | $22.16 | $21.51 | $22.04 | 278,200 |
| 10/8/2026 | $21.91 | $22.02 | $21.54 | $21.88 | 107,300 |
| 10/7/2026 | $22.18 | $22.18 | $21.74 | $21.90 | 105,900 |
| 10/6/2026 | $22.44 | $22.44 | $22.09 | $22.28 | 76,800 |
| 10/5/2026 | $22.50 | $22.71 | $22.16 | $22.36 | 131,802 |
| 10/2/2026 | $22.56 | $22.88 | $22.28 | $22.40 | 279,200 |
| 10/1/2026 | $22.26 | $22.31 | $21.80 | $22.11 | 120,132 |
| 9/30/2026 | $22.35 | $22.59 | $22.10 | $22.22 | 95,114 |
| 9/29/2026 | $22.70 | $22.79 | $21.91 | $22.17 | 125,827 |
| 9/28/2026 | $23.40 | $23.60 | $22.39 | $22.55 | 176,355 |
| 9/25/2026 | $23.44 | $24.04 | $23.13 | $23.41 | 298,700 |
| 9/24/2026 | $22.98 | $23.68 | $22.86 | $23.31 | 208,611 |
| 9/23/2026 | $23.20 | $23.47 | $22.85 | $23.06 | 184,731 |
| 9/22/2026 | $23.03 | $23.43 | $22.98 | $23.18 | 116,300 |
| 9/21/2026 | $22.84 | $22.99 | $22.65 | $22.79 | 70,400 |
| 9/18/2026 | $23.50 | $23.74 | $22.64 | $22.79 | 143,020 |
| 9/17/2026 | $22.79 | $23.54 | $22.60 | $23.47 | 223,702 |
| 9/16/2026 | $22.39 | $22.68 | $21.98 | $22.62 | 111,127 |
| 9/15/2026 | $22.87 | $22.96 | $22.01 | $22.29 | 88,610 |
| 9/14/2026 | $22.58 | $23.09 | $22.57 | $22.94 | 102,843 |
| 9/11/2026 | $22.51 | $22.70 | $22.20 | $22.62 | 65,500 |
| 9/10/2026 | $21.61 | $22.40 | $21.61 | $22.30 | 75,624 |
| 9/9/2026 | $21.81 | $22.00 | $21.53 | $21.70 | 127,100 |
| 9/8/2026 | $22.40 | $22.91 | $22.00 | $22.06 | 190,017 |
| 9/4/2026 | $20.92 | $22.79 | $20.73 | $22.41 | 347,400 |
| 9/3/2026 | $18.91 | $20.64 | $18.31 | $20.59 | 424,299 |
| 9/2/2026 | $19.12 | $19.65 | $18.98 | $19.28 | 121,708 |
| 9/1/2026 | $19.03 | $19.25 | $18.82 | $18.97 | 126,727 |
| 8/31/2026 | $19.72 | $19.80 | $19.06 | $19.20 | 88,863 |
| 8/28/2026 | $20.36 | $20.36 | $19.58 | $19.84 | 108,808 |
| 8/27/2026 | $19.67 | $20.52 | $19.67 | $20.49 | 80,826 |
| 8/26/2026 | $19.48 | $19.84 | $19.39 | $19.81 | 50,221 |
| 8/25/2026 | $19.52 | $19.61 | $19.42 | $19.61 | 37,400 |
| 8/24/2026 | $19.68 | $19.68 | $19.44 | $19.45 | 49,000 |
| 8/21/2026 | $19.80 | $20.02 | $19.30 | $19.82 | 126,795 |
| 8/20/2026 | $19.30 | $19.58 | $19.02 | $19.43 | 101,300 |
| 8/19/2026 | $19.68 | $19.68 | $19.35 | $19.37 | 76,907 |
| 8/18/2026 | $19.62 | $19.95 | $19.62 | $19.95 | 123,800 |
| 8/17/2026 | $20.30 | $20.48 | $19.95 | $19.99 | 84,230 |
| 8/14/2026 | $19.90 | $20.56 | $19.90 | $20.43 | 81,100 |
| 8/13/2026 | $19.60 | $20.55 | $19.60 | $20.11 | 178,100 |
| 8/12/2026 | $19.44 | $19.51 | $19.15 | $19.50 | 72,700 |
| 8/11/2026 | $19.20 | $19.36 | $19.10 | $19.26 | 89,700 |
| 8/10/2026 | $19.00 | $19.26 | $18.80 | $19.05 | 59,600 |
| 8/7/2026 | $18.80 | $19.53 | $18.80 | $19.09 | 99,700 |
| 8/6/2026 | $19.36 | $19.36 | $19.02 | $19.11 | 119,527 |
| 8/5/2026 | $19.57 | $19.70 | $19.20 | $19.36 | 147,500 |
| 8/4/2026 | $19.58 | $19.89 | $19.45 | $19.66 | 146,029 |
| 8/3/2026 | $19.56 | $19.87 | $19.38 | $19.59 | 74,850 |
| 7/31/2026 | $19.53 | $19.64 | $19.15 | $19.34 | 88,500 |
| 7/30/2026 | $19.48 | $19.61 | $19.23 | $19.42 | 52,000 |
| 7/29/2026 | $19.32 | $19.87 | $19.21 | $19.34 | 110,643 |
| 7/28/2026 | $19.49 | $19.96 | $18.89 | $19.47 | 150,200 |
| 7/27/2026 | $20.26 | $20.26 | $19.47 | $19.60 | 90,009 |
| 7/24/2026 | $20.79 | $20.79 | $19.69 | $19.85 | 90,135 |
| 7/23/2026 | $20.15 | $20.15 | $19.69 | $19.83 | 95,828 |
| 7/22/2026 | $20.86 | $20.86 | $19.92 | $20.21 | 137,000 |
| 7/21/2026 | $20.87 | $20.95 | $20.65 | $20.76 | 50,200 |
| 7/20/2026 | $21.11 | $21.53 | $20.72 | $20.86 | 111,247 |
| 7/17/2026 | $21.55 | $21.60 | $20.70 | $21.15 | 180,200 |
| 7/16/2026 | $21.18 | $21.65 | $20.99 | $21.49 | 93,915 |
| 7/15/2026 | $21.53 | $21.73 | $21.23 | $21.26 | 77,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
