|
Closing price on 7/17/2026
|
|
| Open |
6.42 |
| High |
6.42 |
| Low |
6.42 |
| Volume |
700 |
| Split-adjusted Price |
6.42 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
+0.34 / +5.59%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
0
|
|
|
7/15/2026
|
0.00 / 0.00%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
0
|
|
|
7/14/2026
|
-0.36 / -5.59%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
0
|
|
|
7/10/2026
|
0.00 / 0.00%
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
0
|
|
|
7/9/2026
|
+0.34 / +5.57%
|
6.10
|
6.44
|
6.10
|
6.44
|
6.12
|
6.44
|
1,400
|
|
|
7/8/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
7/7/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
7/6/2026
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.10
|
6.10
|
6.10
|
6.10
|
5,700
|
|
|
7/3/2026
|
+0.06 / +0.99%
|
6.05
|
6.10
|
6.05
|
6.10
|
6.08
|
6.10
|
1,000
|
|
|
7/2/2026
|
-0.41 / -6.36%
|
6.10
|
6.10
|
6.02
|
6.04
|
6.06
|
6.04
|
800
|
|
|
7/1/2026
|
+0.05 / +0.78%
|
6.36
|
6.45
|
6.36
|
6.45
|
6.37
|
6.45
|
4,700
|
|
|
6/30/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
6/29/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
6/26/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
6/25/2026
|
+0.30 / +4.92%
|
6.08
|
6.40
|
6.08
|
6.40
|
6.33
|
6.40
|
2,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
6.11
|
6.11
|
6.10
|
6.10
|
6.10
|
6.10
|
2,800
|
|
|
6/23/2026
|
-0.30 / -4.69%
|
6.36
|
6.36
|
6.10
|
6.10
|
6.35
|
6.10
|
10,500
|
|
|
6/22/2026
|
+0.19 / +3.06%
|
6.48
|
6.48
|
6.40
|
6.40
|
6.46
|
6.40
|
500
|
|
|
6/19/2026
|
-0.04 / -0.64%
|
6.20
|
6.21
|
6.20
|
6.21
|
6.21
|
6.21
|
200
|
|
|
6/18/2026
|
+0.05 / +0.81%
|
6.22
|
6.25
|
6.22
|
6.25
|
6.23
|
6.25
|
1,000
|
|
|
6/17/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
6/16/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
6/15/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
6/11/2026
|
-0.15 / -2.36%
|
6.25
|
6.25
|
6.20
|
6.20
|
6.21
|
6.20
|
1,100
|
|
|
6/10/2026
|
+0.15 / +2.42%
|
6.30
|
6.35
|
6.30
|
6.35
|
6.33
|
6.35
|
300
|
|
|
6/9/2026
|
-0.35 / -5.34%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.19
|
6.20
|
2,000
|
|
|
6/8/2026
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
200
|
|
|