VIRC(VIRC)
VIRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.87 | $6.10 | $5.86 | $6.10 | 35,241 |
| 5/20/2026 | $5.89 | $6.00 | $5.89 | $5.93 | 50,200 |
| 5/19/2026 | $5.95 | $6.05 | $5.93 | $5.93 | 32,334 |
| 5/18/2026 | $6.01 | $6.13 | $6.00 | $6.02 | 18,811 |
| 5/15/2026 | $5.97 | $6.11 | $5.95 | $6.03 | 111,000 |
| 5/14/2026 | $6.05 | $6.17 | $5.96 | $6.01 | 38,013 |
| 5/13/2026 | $5.97 | $6.13 | $5.97 | $6.03 | 41,137 |
| 5/12/2026 | $6.10 | $6.16 | $6.01 | $6.03 | 18,736 |
| 5/11/2026 | $6.04 | $6.14 | $5.97 | $6.10 | 27,339 |
| 5/8/2026 | $6.17 | $6.25 | $6.04 | $6.06 | 13,139 |
| 5/7/2026 | $6.02 | $6.21 | $6.02 | $6.17 | 14,643 |
| 5/6/2026 | $6.07 | $6.12 | $6.00 | $6.07 | 28,522 |
| 5/5/2026 | $6.00 | $6.12 | $5.99 | $6.10 | 21,843 |
| 5/4/2026 | $6.05 | $6.06 | $5.96 | $6.00 | 48,149 |
| 5/1/2026 | $6.07 | $6.11 | $6.03 | $6.06 | 11,939 |
| 4/30/2026 | $6.00 | $6.12 | $6.00 | $6.06 | 37,900 |
| 4/29/2026 | $6.14 | $6.14 | $6.00 | $6.05 | 28,020 |
| 4/28/2026 | $6.07 | $6.23 | $6.03 | $6.16 | 23,708 |
| 4/27/2026 | $6.06 | $6.11 | $6.00 | $6.07 | 37,910 |
| 4/24/2026 | $6.00 | $6.28 | $6.00 | $6.11 | 21,030 |
| 4/23/2026 | $6.04 | $6.09 | $5.99 | $6.04 | 38,334 |
| 4/22/2026 | $6.07 | $6.07 | $6.00 | $6.04 | 32,500 |
| 4/21/2026 | $6.25 | $6.31 | $6.08 | $6.09 | 28,300 |
| 4/20/2026 | $6.35 | $6.45 | $6.05 | $6.21 | 61,749 |
| 4/17/2026 | $6.22 | $6.45 | $6.18 | $6.37 | 73,700 |
| 4/16/2026 | $6.10 | $6.23 | $6.02 | $6.12 | 92,560 |
| 4/15/2026 | $6.06 | $6.22 | $5.99 | $6.09 | 50,321 |
| 4/14/2026 | $5.91 | $6.23 | $5.91 | $6.06 | 36,500 |
| 4/13/2026 | $5.51 | $5.93 | $5.42 | $5.85 | 53,326 |
| 4/10/2026 | $5.55 | $5.62 | $5.41 | $5.62 | 31,252 |
| 4/9/2026 | $5.68 | $5.68 | $5.37 | $5.52 | 33,600 |
| 4/8/2026 | $5.52 | $5.68 | $5.16 | $5.68 | 135,300 |
| 4/7/2026 | $6.07 | $6.07 | $5.95 | $6.00 | 35,300 |
| 4/6/2026 | $6.18 | $6.26 | $6.08 | $6.14 | 33,100 |
| 4/2/2026 | $6.10 | $6.20 | $5.95 | $6.16 | 21,802 |
| 4/1/2026 | $6.14 | $6.14 | $6.06 | $6.13 | 25,302 |
| 3/31/2026 | $6.32 | $6.32 | $6.03 | $6.12 | 19,500 |
| 3/30/2026 | $6.24 | $6.32 | $6.22 | $6.27 | 30,533 |
| 3/27/2026 | $6.24 | $6.28 | $6.17 | $6.23 | 18,716 |
| 3/26/2026 | $6.09 | $6.34 | $6.06 | $6.30 | 33,200 |
| 3/25/2026 | $6.15 | $6.24 | $6.04 | $6.10 | 26,338 |
| 3/24/2026 | $6.07 | $6.13 | $6.00 | $6.06 | 33,714 |
| 3/23/2026 | $6.02 | $6.26 | $5.92 | $6.14 | 35,511 |
| 3/20/2026 | $5.92 | $5.93 | $5.75 | $5.91 | 69,000 |
| 3/19/2026 | $5.96 | $6.16 | $5.92 | $5.93 | 47,444 |
| 3/18/2026 | $6.22 | $6.26 | $6.02 | $6.02 | 43,100 |
| 3/17/2026 | $6.25 | $6.30 | $6.21 | $6.26 | 27,000 |
| 3/16/2026 | $6.40 | $6.40 | $6.23 | $6.27 | 18,100 |
| 3/13/2026 | $6.32 | $6.42 | $6.20 | $6.36 | 43,211 |
| 3/12/2026 | $6.17 | $6.31 | $6.11 | $6.31 | 28,416 |
| 3/11/2026 | $6.24 | $6.33 | $6.20 | $6.25 | 42,000 |
| 3/10/2026 | $6.14 | $6.38 | $6.06 | $6.25 | 70,612 |
| 3/9/2026 | $6.12 | $6.23 | $5.94 | $6.20 | 58,748 |
| 3/6/2026 | $6.21 | $6.26 | $6.09 | $6.25 | 53,300 |
| 3/5/2026 | $6.36 | $6.37 | $6.21 | $6.31 | 37,202 |
| 3/4/2026 | $6.34 | $6.37 | $6.24 | $6.28 | 22,900 |
| 3/3/2026 | $6.25 | $6.29 | $6.10 | $6.27 | 30,000 |
| 3/2/2026 | $6.26 | $6.36 | $6.26 | $6.33 | 20,927 |
| 2/27/2026 | $6.41 | $6.48 | $6.33 | $6.35 | 31,000 |
| 2/26/2026 | $6.37 | $6.54 | $6.27 | $6.50 | 25,300 |
| 2/25/2026 | $6.21 | $6.41 | $6.19 | $6.38 | 23,500 |
| 2/24/2026 | $6.07 | $6.26 | $6.06 | $6.25 | 33,700 |
| 2/23/2026 | $6.13 | $6.17 | $6.05 | $6.05 | 62,407 |
| 2/20/2026 | $6.27 | $6.31 | $6.08 | $6.18 | 45,600 |