|
Closing price on 1/23/2026
|
|
| Open |
8.16 |
| High |
8.16 |
| Low |
8.00 |
| Volume |
26,600 |
| Split-adjusted Price |
8.01 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.18 / -2.20%
|
8.16
|
8.16
|
8.00
|
8.01
|
8.06
|
8.01
|
26,600
|
|
|
1/22/2026
|
+0.03 / +0.37%
|
8.16
|
8.20
|
8.16
|
8.19
|
8.20
|
8.19
|
1,200
|
|
|
1/21/2026
|
-0.17 / -2.04%
|
8.15
|
8.16
|
8.13
|
8.16
|
8.14
|
8.16
|
2,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
8.33
|
8.33
|
8.33
|
8.33
|
8.33
|
8.33
|
0
|
|
|
1/19/2026
|
-0.04 / -0.48%
|
8.37
|
8.38
|
8.20
|
8.33
|
8.25
|
8.33
|
20,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
8.26
|
8.37
|
8.26
|
8.37
|
8.30
|
8.37
|
800
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.35
|
8.37
|
8.35
|
8.37
|
8.36
|
8.37
|
700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
8.10
|
8.37
|
8.10
|
8.37
|
8.28
|
8.37
|
700
|
|
|
1/13/2026
|
+0.01 / +0.12%
|
8.36
|
8.37
|
8.36
|
8.37
|
8.36
|
8.37
|
1,100
|
|
|
1/12/2026
|
+0.16 / +1.95%
|
8.20
|
8.36
|
8.10
|
8.36
|
8.23
|
8.36
|
5,400
|
|
|
1/9/2026
|
+0.08 / +0.99%
|
8.20
|
8.20
|
8.18
|
8.20
|
8.19
|
8.20
|
5,700
|
|
|
1/8/2026
|
-0.17 / -2.05%
|
8.10
|
8.28
|
8.10
|
8.12
|
8.11
|
8.12
|
5,100
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
100
|
|
|
1/6/2026
|
+0.10 / +1.22%
|
8.19
|
8.29
|
8.19
|
8.29
|
8.26
|
8.29
|
3,100
|
|
|
1/5/2026
|
+0.02 / +0.24%
|
8.10
|
8.29
|
8.10
|
8.19
|
8.13
|
8.19
|
11,000
|
|
|
12/31/2025
|
-0.01 / -0.12%
|
8.20
|
8.25
|
8.17
|
8.17
|
8.21
|
8.17
|
5,400
|
|
|
12/30/2025
|
+0.03 / +0.37%
|
8.16
|
8.47
|
8.16
|
8.18
|
8.25
|
8.18
|
9,700
|
|
|
12/29/2025
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.10
|
8.15
|
8.14
|
8.15
|
7,200
|
|
|
12/26/2025
|
-0.20 / -2.39%
|
8.10
|
8.16
|
8.10
|
8.16
|
8.14
|
8.16
|
1,300
|
|
|
12/25/2025
|
-0.04 / -0.48%
|
8.23
|
8.36
|
8.22
|
8.36
|
8.28
|
8.36
|
6,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.24
|
8.40
|
8.35
|
8.40
|
7,600
|
|
|
12/23/2025
|
-0.05 / -0.59%
|
8.40
|
8.41
|
8.40
|
8.40
|
8.41
|
8.40
|
17,000
|
|
|
12/22/2025
|
+0.04 / +0.48%
|
8.41
|
8.45
|
8.41
|
8.45
|
8.45
|
8.45
|
16,700
|
|
|
12/19/2025
|
-0.34 / -3.89%
|
8.40
|
8.41
|
8.40
|
8.41
|
8.41
|
8.41
|
3,600
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
0
|
|
|
12/16/2025
|
+0.05 / +0.57%
|
8.68
|
8.75
|
8.30
|
8.75
|
8.48
|
8.75
|
2,000
|
|
|
12/15/2025
|
+0.20 / +2.35%
|
8.47
|
8.70
|
8.47
|
8.70
|
8.59
|
8.70
|
1,500
|
|
|
12/12/2025
|
-0.15 / -1.73%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
8.50
|
4,700
|
|
|
12/11/2025
|
+0.18 / +2.13%
|
8.47
|
8.65
|
8.47
|
8.65
|
8.61
|
8.65
|
1,900
|
|
|