|
Closing price on 6/18/2026
|
|
| Open |
6.22 |
| High |
6.25 |
| Low |
6.22 |
| Volume |
1,000 |
| Split-adjusted Price |
6.25 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2026
|
+0.05 / +0.77%
|
6.55
|
6.60
|
6.55
|
6.55
|
6.58
|
6.55
|
1,300
|
|
|
6/4/2026
|
+0.30 / +4.84%
|
6.20
|
6.55
|
6.20
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
6/3/2026
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
6/2/2026
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.24
|
6.40
|
1,600
|
|
|
6/1/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/29/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/28/2026
|
-0.10 / -1.52%
|
6.58
|
6.58
|
6.50
|
6.50
|
6.54
|
6.50
|
1,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.41
|
6.60
|
2,200
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.25
|
6.60
|
6.45
|
6.60
|
1,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.36
|
6.60
|
6,000
|
|
|
5/22/2026
|
-0.40 / -5.71%
|
6.56
|
6.85
|
6.51
|
6.60
|
6.58
|
6.60
|
2,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.51
|
7.00
|
6.84
|
7.00
|
900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/19/2026
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.95
|
7.00
|
6.97
|
7.00
|
300
|
|
|
5/18/2026
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.63
|
7.00
|
6.82
|
7.00
|
400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
7.03
|
7.03
|
7.03
|
7.03
|
7.03
|
7.03
|
0
|
|
|
5/14/2026
|
+0.03 / +0.43%
|
7.00
|
7.03
|
6.68
|
7.03
|
6.99
|
7.03
|
1,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
6.55
|
7.00
|
6.55
|
7.00
|
6.89
|
7.00
|
400
|
|
|
5/12/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/11/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/8/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|