VCEL(VCEL)
VCEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.59 | $35.72 | $34.15 | $35.40 | 634,039 |
| 5/19/2026 | $35.08 | $35.61 | $34.36 | $34.49 | 565,700 |
| 5/18/2026 | $33.03 | $35.06 | $33.03 | $34.87 | 524,335 |
| 5/15/2026 | $32.79 | $33.39 | $32.25 | $33.03 | 449,000 |
| 5/14/2026 | $33.03 | $33.92 | $32.58 | $33.14 | 453,206 |
| 5/13/2026 | $32.57 | $33.45 | $32.01 | $32.84 | 730,437 |
| 5/12/2026 | $33.13 | $33.76 | $32.71 | $32.94 | 486,700 |
| 5/11/2026 | $32.99 | $33.91 | $32.10 | $32.92 | 827,700 |
| 5/8/2026 | $34.74 | $34.74 | $31.86 | $33.46 | 1.54M |
| 5/7/2026 | $40.50 | $40.85 | $34.52 | $35.13 | 1.19M |
| 5/6/2026 | $37.59 | $38.09 | $36.37 | $36.78 | 828,700 |
| 5/5/2026 | $36.58 | $37.17 | $35.95 | $36.81 | 482,400 |
| 5/4/2026 | $35.49 | $36.60 | $35.22 | $36.49 | 538,900 |
| 5/1/2026 | $34.73 | $36.07 | $33.92 | $35.57 | 342,402 |
| 4/30/2026 | $33.43 | $35.07 | $33.27 | $34.73 | 761,400 |
| 4/29/2026 | $34.75 | $35.31 | $33.10 | $33.43 | 720,200 |
| 4/28/2026 | $37.07 | $37.61 | $35.31 | $35.65 | 838,300 |
| 4/27/2026 | $35.45 | $37.05 | $35.45 | $36.92 | 656,900 |
| 4/24/2026 | $34.33 | $35.89 | $33.95 | $35.64 | 565,704 |
| 4/23/2026 | $34.46 | $34.72 | $33.50 | $34.40 | 459,814 |
| 4/22/2026 | $33.92 | $34.39 | $33.46 | $34.37 | 457,612 |
| 4/21/2026 | $35.63 | $35.81 | $33.23 | $33.67 | 660,000 |
| 4/20/2026 | $35.58 | $36.00 | $35.02 | $35.81 | 439,900 |
| 4/17/2026 | $34.61 | $35.86 | $34.35 | $35.68 | 441,122 |
| 4/16/2026 | $35.23 | $35.50 | $33.49 | $33.77 | 380,800 |
| 4/15/2026 | $34.89 | $35.52 | $34.83 | $35.37 | 364,326 |
| 4/14/2026 | $34.42 | $35.42 | $34.42 | $35.14 | 488,941 |
| 4/13/2026 | $33.62 | $34.51 | $32.99 | $34.44 | 751,427 |
| 4/10/2026 | $33.55 | $33.92 | $33.17 | $33.70 | 239,700 |
| 4/9/2026 | $33.77 | $34.02 | $32.99 | $33.59 | 348,100 |
| 4/8/2026 | $34.67 | $34.91 | $33.70 | $34.03 | 493,627 |
| 4/7/2026 | $33.75 | $34.03 | $33.10 | $33.33 | 499,045 |
| 4/6/2026 | $34.10 | $34.63 | $33.47 | $34.08 | 409,242 |
| 4/2/2026 | $31.82 | $35.20 | $31.28 | $34.14 | 1.69M |
| 4/1/2026 | $32.33 | $33.19 | $32.05 | $32.56 | 649,038 |
| 3/31/2026 | $31.27 | $32.30 | $31.06 | $32.17 | 951,304 |
| 3/30/2026 | $29.38 | $30.72 | $29.16 | $30.55 | 916,300 |
| 3/27/2026 | $30.64 | $30.64 | $28.95 | $29.34 | 732,700 |
| 3/26/2026 | $31.04 | $31.81 | $30.51 | $30.82 | 747,229 |
| 3/25/2026 | $33.47 | $33.63 | $30.67 | $31.44 | 2.02M |
| 3/24/2026 | $32.03 | $33.50 | $32.02 | $33.08 | 567,916 |
| 3/23/2026 | $32.25 | $34.34 | $31.51 | $32.45 | 711,100 |
| 3/20/2026 | $32.77 | $33.42 | $31.29 | $31.41 | 1.20M |
| 3/19/2026 | $32.30 | $33.09 | $31.83 | $32.74 | 865,100 |
| 3/18/2026 | $32.06 | $32.78 | $31.88 | $32.30 | 998,100 |
| 3/17/2026 | $32.61 | $33.03 | $32.11 | $32.50 | 444,600 |
| 3/16/2026 | $32.79 | $33.47 | $32.20 | $32.29 | 621,200 |
| 3/13/2026 | $32.50 | $32.65 | $31.16 | $32.53 | 604,410 |
| 3/12/2026 | $32.27 | $33.01 | $31.70 | $32.11 | 929,200 |
| 3/11/2026 | $33.25 | $33.29 | $32.73 | $32.88 | 340,111 |
| 3/10/2026 | $33.89 | $34.79 | $32.53 | $33.40 | 507,148 |
| 3/9/2026 | $33.19 | $34.36 | $32.85 | $34.12 | 558,349 |
| 3/6/2026 | $33.50 | $33.79 | $33.00 | $33.71 | 413,242 |
| 3/5/2026 | $34.31 | $34.86 | $33.55 | $34.00 | 500,500 |
| 3/4/2026 | $35.08 | $35.30 | $34.06 | $34.96 | 536,235 |
| 3/3/2026 | $34.32 | $34.86 | $33.60 | $34.39 | 440,004 |
| 3/2/2026 | $34.55 | $36.10 | $34.28 | $35.36 | 531,533 |
| 2/27/2026 | $36.66 | $36.75 | $35.01 | $35.68 | 522,908 |
| 2/26/2026 | $37.31 | $38.49 | $35.69 | $37.68 | 608,608 |
| 2/25/2026 | $38.14 | $38.38 | $36.63 | $37.09 | 661,100 |
| 2/24/2026 | $38.24 | $38.67 | $37.76 | $38.25 | 450,700 |
| 2/23/2026 | $38.03 | $38.65 | $37.39 | $38.25 | 510,500 |
| 2/20/2026 | $37.88 | $38.98 | $37.01 | $38.09 | 519,800 |