VCV(VCV)
VCV
$9.93—Stale · unknown old
NYSE • Last print unknown ago
$9.93—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $9.95 | $9.97 | $9.91 | $9.93 | 118,730 |
| 9/10/2026 | $10.03 | $10.05 | $9.90 | $9.91 | 203,632 |
| 9/9/2026 | $10.19 | $10.19 | $10.07 | $10.07 | 195,100 |
| 9/8/2026 | $10.24 | $10.25 | $10.17 | $10.19 | 91,011 |
| 9/4/2026 | $10.28 | $10.32 | $10.20 | $10.23 | 123,100 |
| 9/3/2026 | $10.25 | $10.32 | $10.22 | $10.28 | 172,388 |
| 9/2/2026 | $10.32 | $10.32 | $10.25 | $10.29 | 106,000 |
| 9/1/2026 | $10.42 | $10.43 | $10.30 | $10.30 | 108,800 |
| 8/31/2026 | $10.52 | $10.53 | $10.41 | $10.48 | 104,232 |
| 8/28/2026 | $10.53 | $10.56 | $10.44 | $10.50 | 120,505 |
| 8/27/2026 | $10.51 | $10.52 | $10.50 | $10.51 | 61,100 |
| 8/26/2026 | $10.55 | $10.56 | $10.50 | $10.50 | 85,103 |
| 8/25/2026 | $10.53 | $10.53 | $10.48 | $10.53 | 60,200 |
| 8/24/2026 | $10.52 | $10.54 | $10.47 | $10.49 | 43,127 |
| 8/21/2026 | $10.50 | $10.52 | $10.47 | $10.50 | 71,143 |
| 8/20/2026 | $10.53 | $10.57 | $10.46 | $10.47 | 63,900 |
| 8/19/2026 | $10.60 | $10.61 | $10.53 | $10.53 | 44,800 |
| 8/18/2026 | $10.58 | $10.60 | $10.48 | $10.60 | 116,001 |
| 8/17/2026 | $10.68 | $10.70 | $10.60 | $10.60 | 55,509 |
| 8/14/2026 | $10.77 | $10.78 | $10.72 | $10.76 | 128,044 |
| 8/13/2026 | $10.75 | $10.75 | $10.73 | $10.74 | 57,508 |
| 8/12/2026 | $10.74 | $10.74 | $10.67 | $10.73 | 56,350 |
| 8/11/2026 | $10.73 | $10.79 | $10.67 | $10.73 | 82,800 |
| 8/10/2026 | $10.64 | $10.70 | $10.63 | $10.68 | 77,800 |
| 8/7/2026 | $10.60 | $10.63 | $10.56 | $10.63 | 94,700 |
| 8/6/2026 | $10.58 | $10.62 | $10.57 | $10.58 | 44,200 |
| 8/5/2026 | $10.55 | $10.65 | $10.54 | $10.58 | 126,400 |
| 8/4/2026 | $10.51 | $10.58 | $10.50 | $10.54 | 115,800 |
| 8/3/2026 | $10.57 | $10.57 | $10.46 | $10.48 | 93,700 |
| 7/31/2026 | $10.55 | $10.56 | $10.46 | $10.55 | 205,026 |
| 7/30/2026 | $10.55 | $10.59 | $10.45 | $10.51 | 85,600 |
| 7/29/2026 | $10.61 | $10.63 | $10.51 | $10.53 | 57,900 |
| 7/28/2026 | $10.52 | $10.61 | $10.46 | $10.59 | 156,608 |
| 7/27/2026 | $10.53 | $10.62 | $10.45 | $10.50 | 117,200 |
| 7/24/2026 | $10.56 | $10.60 | $10.48 | $10.49 | 108,400 |
| 7/23/2026 | $10.59 | $10.60 | $10.53 | $10.59 | 176,013 |
| 7/22/2026 | $10.66 | $10.68 | $10.60 | $10.62 | 115,900 |
| 7/21/2026 | $10.75 | $10.77 | $10.63 | $10.66 | 121,400 |
| 7/20/2026 | $10.77 | $10.79 | $10.75 | $10.75 | 59,701 |
| 7/17/2026 | $10.78 | $10.80 | $10.70 | $10.78 | 91,914 |
| 7/16/2026 | $10.77 | $10.83 | $10.76 | $10.80 | 140,300 |
| 7/15/2026 | $10.87 | $10.87 | $10.71 | $10.76 | 72,100 |
| 7/14/2026 | $10.87 | $10.88 | $10.83 | $10.87 | 104,024 |
| 7/13/2026 | $10.83 | $10.88 | $10.83 | $10.87 | 81,800 |
| 7/10/2026 | $10.82 | $10.83 | $10.81 | $10.83 | 73,700 |
| 7/9/2026 | $10.76 | $10.80 | $10.75 | $10.80 | 79,534 |
| 7/8/2026 | $10.79 | $10.80 | $10.70 | $10.75 | 41,025 |
| 7/7/2026 | $10.83 | $10.87 | $10.79 | $10.81 | 56,023 |
| 7/6/2026 | $10.75 | $10.89 | $10.75 | $10.81 | 143,400 |
| 7/2/2026 | $10.78 | $10.84 | $10.78 | $10.79 | 56,800 |
| 7/1/2026 | $10.78 | $10.82 | $10.75 | $10.82 | 113,500 |
| 6/30/2026 | $10.81 | $10.81 | $10.62 | $10.79 | 113,804 |
| 6/29/2026 | $10.73 | $10.78 | $10.70 | $10.77 | 100,635 |
| 6/26/2026 | $10.63 | $10.71 | $10.63 | $10.70 | 74,500 |
| 6/25/2026 | $10.61 | $10.66 | $10.59 | $10.64 | 125,200 |
| 6/24/2026 | $10.72 | $10.81 | $10.52 | $10.59 | 249,118 |
| 6/23/2026 | $10.72 | $10.73 | $10.68 | $10.69 | 50,500 |
| 6/22/2026 | $10.68 | $10.76 | $10.63 | $10.71 | 223,500 |
| 6/18/2026 | $10.67 | $10.68 | $10.61 | $10.66 | 42,500 |
| 6/17/2026 | $10.62 | $10.62 | $10.57 | $10.60 | 44,542 |
| 6/16/2026 | $10.58 | $10.63 | $10.56 | $10.60 | 50,122 |
| 6/15/2026 | $10.62 | $10.64 | $10.58 | $10.60 | 74,500 |