VCIG(VCIG)
VCIG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $0.27 | $0.28 | $0.25 | $0.26 | 1.05M |
| 8/13/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 790,336 |
| 8/12/2026 | $0.30 | $0.30 | $0.27 | $0.28 | 485,700 |
| 8/11/2026 | $0.29 | $0.31 | $0.27 | $0.30 | 1.35M |
| 8/10/2026 | $0.29 | $0.30 | $0.28 | $0.28 | 804,000 |
| 8/7/2026 | $0.30 | $0.31 | $0.28 | $0.29 | 900,008 |
| 8/6/2026 | $0.30 | $0.31 | $0.28 | $0.30 | 372,517 |
| 8/5/2026 | $0.33 | $0.33 | $0.29 | $0.30 | 772,400 |
| 8/4/2026 | $0.30 | $0.33 | $0.30 | $0.32 | 869,200 |
| 8/3/2026 | $0.31 | $0.33 | $0.28 | $0.31 | 5.08M |
| 7/31/2026 | $0.37 | $0.37 | $0.30 | $0.32 | 769,300 |
| 7/30/2026 | $0.40 | $0.43 | $0.32 | $0.35 | 1.63M |
| 7/29/2026 | $0.36 | $0.39 | $0.31 | $0.39 | 3.21M |
| 7/28/2026 | $0.45 | $0.45 | $0.31 | $0.35 | 1.48M |
| 7/27/2026 | $0.52 | $0.52 | $0.38 | $0.42 | 2.08M |
| 7/24/2026 | $0.62 | $0.62 | $0.49 | $0.51 | 817,924 |
| 7/23/2026 | $0.64 | $0.69 | $0.59 | $0.64 | 1.06M |
| 7/22/2026 | $0.67 | $0.74 | $0.63 | $0.68 | 1.44M |
| 7/21/2026 | $0.63 | $0.80 | $0.57 | $0.68 | 5.96M |
| 7/20/2026 | $0.81 | $0.82 | $0.57 | $0.61 | 40.94M |
| 7/17/2026 | $1.24 | $1.24 | $0.92 | $0.92 | 1.57M |
| 7/16/2026 | $1.45 | $1.45 | $1.02 | $1.08 | 1.73M |
| 7/15/2026 | $1.97 | $1.97 | $1.55 | $1.59 | 517,443 |
| 7/14/2026 | $2.07 | $2.09 | $1.93 | $2.03 | 44,598 |
| 7/13/2026 | $2.41 | $2.41 | $2.08 | $2.12 | 23,259 |
| 7/10/2026 | $2.40 | $2.40 | $2.06 | $2.24 | 49,672 |
| 7/9/2026 | $2.44 | $2.44 | $2.06 | $2.19 | 40,174 |
| 7/8/2026 | $2.11 | $2.26 | $2.00 | $2.24 | 40,026 |
| 7/7/2026 | $2.19 | $2.20 | $2.01 | $2.10 | 54,400 |
| 7/6/2026 | $2.47 | $2.56 | $2.05 | $2.12 | 44,312 |
| 7/2/2026 | $2.29 | $2.60 | $2.17 | $2.32 | 218,967 |
| 7/1/2026 | $2.65 | $2.73 | $2.31 | $2.37 | 82,800 |
| 6/30/2026 | $2.90 | $3.00 | $2.67 | $2.70 | 59,800 |
| 6/29/2026 | $3.20 | $3.23 | $2.85 | $2.89 | 71,814 |
| 6/26/2026 | $3.62 | $3.64 | $2.66 | $3.15 | 132,622 |
| 6/25/2026 | $4.41 | $4.61 | $3.56 | $3.77 | 69,729 |
| 6/24/2026 | $4.33 | $4.68 | $4.33 | $4.50 | 59,032 |
| 6/23/2026 | $4.34 | $4.70 | $4.25 | $4.30 | 95,700 |
| 6/22/2026 | $4.58 | $4.86 | $4.50 | $4.50 | 61,600 |
| 6/18/2026 | $5.30 | $5.49 | $4.64 | $4.64 | 94,013 |
| 6/17/2026 | $4.44 | $5.57 | $4.44 | $5.41 | 146,600 |
| 6/16/2026 | $4.13 | $4.81 | $4.13 | $4.44 | 82,000 |
| 6/15/2026 | $4.71 | $4.71 | $4.17 | $4.17 | 92,362 |
| 6/12/2026 | $5.60 | $5.60 | $4.60 | $4.60 | 100,557 |
| 6/11/2026 | $5.46 | $5.86 | $5.32 | $5.71 | 97,303 |
| 6/10/2026 | $5.86 | $6.09 | $5.00 | $5.68 | 231,624 |
| 6/9/2026 | $4.62 | $6.68 | $4.30 | $6.04 | 1.03M |
| 6/8/2026 | $6.66 | $7.43 | $4.48 | $4.48 | 1.00M |
| 6/5/2026 | $7.73 | $8.60 | $6.29 | $7.09 | 480,307 |
| 6/4/2026 | $8.00 | $9.07 | $7.57 | $8.25 | 530,100 |
| 6/3/2026 | $8.24 | $10.20 | $7.62 | $7.86 | 625,400 |
| 6/2/2026 | $5.83 | $9.50 | $5.72 | $8.99 | 1.88M |
| 6/1/2026 | $9.21 | $9.90 | $6.51 | $7.53 | 2.65M |
| 5/29/2026 | $5.75 | $11.58 | $5.33 | $8.47 | 11.32M |
| 5/28/2026 | $3.75 | $6.50 | $3.69 | $5.79 | 6.60M |
| 5/27/2026 | $3.43 | $4.98 | $3.23 | $4.78 | 22.93M |
| 5/26/2026 | $1.66 | $3.14 | $1.38 | $2.90 | 79.69M |
| 5/22/2026 | $0.86 | $1.47 | $0.78 | $1.33 | 31.79M |
| 5/21/2026 | $0.77 | $0.83 | $0.73 | $0.81 | 186,528 |
| 5/20/2026 | $0.75 | $0.79 | $0.71 | $0.76 | 128,545 |
| 5/19/2026 | $0.74 | $0.81 | $0.74 | $0.75 | 144,545 |
| 5/18/2026 | $0.79 | $0.79 | $0.73 | $0.75 | 92,511 |