VCV(VCV)
VCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.50 | $10.52 | $10.45 | $10.48 | 108,147 |
| 5/19/2026 | $10.49 | $10.56 | $10.44 | $10.47 | 82,200 |
| 5/18/2026 | $10.57 | $10.60 | $10.52 | $10.54 | 80,600 |
| 5/15/2026 | $10.61 | $10.63 | $10.56 | $10.57 | 77,200 |
| 5/14/2026 | $10.70 | $10.71 | $10.67 | $10.68 | 77,200 |
| 5/13/2026 | $10.75 | $10.76 | $10.73 | $10.73 | 83,000 |
| 5/12/2026 | $10.73 | $10.75 | $10.70 | $10.74 | 128,000 |
| 5/11/2026 | $10.69 | $10.78 | $10.69 | $10.71 | 108,900 |
| 5/8/2026 | $10.74 | $10.74 | $10.65 | $10.69 | 52,500 |
| 5/7/2026 | $10.65 | $10.71 | $10.64 | $10.66 | 97,222 |
| 5/6/2026 | $10.60 | $10.64 | $10.60 | $10.64 | 87,000 |
| 5/5/2026 | $10.60 | $10.61 | $10.51 | $10.58 | 99,633 |
| 5/4/2026 | $10.64 | $10.68 | $10.55 | $10.60 | 120,949 |
| 5/1/2026 | $10.74 | $10.75 | $10.65 | $10.69 | 144,841 |
| 4/30/2026 | $10.73 | $10.75 | $10.65 | $10.74 | 82,527 |
| 4/29/2026 | $10.71 | $10.74 | $10.66 | $10.70 | 113,500 |
| 4/28/2026 | $10.69 | $10.72 | $10.63 | $10.72 | 124,300 |
| 4/27/2026 | $10.67 | $10.70 | $10.62 | $10.67 | 104,600 |
| 4/24/2026 | $10.62 | $10.65 | $10.60 | $10.65 | 47,800 |
| 4/23/2026 | $10.64 | $10.65 | $10.58 | $10.62 | 38,105 |
| 4/22/2026 | $10.60 | $10.64 | $10.56 | $10.61 | 75,209 |
| 4/21/2026 | $10.68 | $10.68 | $10.52 | $10.58 | 91,307 |
| 4/20/2026 | $10.63 | $10.70 | $10.53 | $10.66 | 91,700 |
| 4/17/2026 | $10.61 | $10.65 | $10.61 | $10.64 | 70,146 |
| 4/16/2026 | $10.57 | $10.62 | $10.51 | $10.59 | 55,800 |
| 4/15/2026 | $10.59 | $10.64 | $10.53 | $10.55 | 115,801 |
| 4/14/2026 | $10.60 | $10.68 | $10.60 | $10.63 | 82,800 |
| 4/13/2026 | $10.64 | $10.71 | $10.58 | $10.69 | 66,614 |
| 4/10/2026 | $10.62 | $10.72 | $10.62 | $10.67 | 196,631 |
| 4/9/2026 | $10.50 | $10.60 | $10.50 | $10.59 | 159,000 |
| 4/8/2026 | $10.42 | $10.54 | $10.42 | $10.52 | 109,800 |
| 4/7/2026 | $10.30 | $10.35 | $10.26 | $10.34 | 75,700 |
| 4/6/2026 | $10.42 | $10.42 | $10.30 | $10.32 | 101,509 |
| 4/2/2026 | $10.40 | $10.46 | $10.36 | $10.41 | 135,900 |
| 4/1/2026 | $10.46 | $10.52 | $10.43 | $10.45 | 148,847 |
| 3/31/2026 | $10.40 | $10.50 | $10.33 | $10.44 | 141,300 |
| 3/30/2026 | $10.41 | $10.48 | $10.29 | $10.39 | 102,317 |
| 3/27/2026 | $10.36 | $10.42 | $10.29 | $10.35 | 109,600 |
| 3/26/2026 | $10.50 | $10.53 | $10.36 | $10.43 | 126,541 |
| 3/25/2026 | $10.56 | $10.62 | $10.50 | $10.54 | 77,718 |
| 3/24/2026 | $10.67 | $10.69 | $10.51 | $10.54 | 116,500 |
| 3/23/2026 | $10.75 | $10.75 | $10.63 | $10.70 | 100,900 |
| 3/20/2026 | $10.74 | $10.82 | $10.66 | $10.71 | 138,112 |
| 3/19/2026 | $10.80 | $10.85 | $10.74 | $10.77 | 46,900 |
| 3/18/2026 | $10.85 | $10.92 | $10.82 | $10.83 | 40,200 |
| 3/17/2026 | $10.85 | $10.90 | $10.81 | $10.90 | 109,829 |
| 3/16/2026 | $10.85 | $10.86 | $10.81 | $10.81 | 57,337 |
| 3/13/2026 | $10.83 | $10.92 | $10.83 | $10.86 | 43,702 |
| 3/12/2026 | $10.88 | $10.90 | $10.85 | $10.85 | 103,300 |
| 3/11/2026 | $10.94 | $10.94 | $10.82 | $10.88 | 70,583 |
| 3/10/2026 | $10.89 | $10.95 | $10.88 | $10.92 | 126,916 |
| 3/9/2026 | $11.02 | $11.05 | $10.85 | $10.89 | 96,607 |
| 3/6/2026 | $11.04 | $11.07 | $10.95 | $10.99 | 72,102 |
| 3/5/2026 | $11.11 | $11.12 | $11.04 | $11.06 | 98,500 |
| 3/4/2026 | $11.18 | $11.19 | $11.07 | $11.18 | 119,500 |
| 3/3/2026 | $11.17 | $11.18 | $11.08 | $11.18 | 139,829 |
| 3/2/2026 | $11.29 | $11.29 | $11.18 | $11.19 | 153,616 |
| 2/27/2026 | $11.31 | $11.36 | $11.28 | $11.32 | 156,100 |
| 2/26/2026 | $11.30 | $11.30 | $11.24 | $11.28 | 67,002 |
| 2/25/2026 | $11.26 | $11.28 | $11.18 | $11.27 | 117,505 |
| 2/24/2026 | $11.26 | $11.26 | $11.13 | $11.25 | 88,607 |
| 2/23/2026 | $11.21 | $11.23 | $11.15 | $11.23 | 100,800 |
| 2/20/2026 | $11.22 | $11.22 | $11.17 | $11.20 | 46,800 |