|
Closing price on 8/12/2026
|
|
| Open |
6.14 |
| High |
6.15 |
| Low |
6.14 |
| Volume |
1,300 |
| Split-adjusted Price |
6.15 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2026
|
+0.15 / +2.50%
|
6.14
|
6.15
|
6.14
|
6.15
|
6.15
|
6.15
|
1,300
|
|
|
8/11/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
8/10/2026
|
+0.03 / +0.50%
|
5.97
|
6.00
|
5.97
|
6.00
|
5.99
|
6.00
|
400
|
|
|
8/7/2026
|
-0.06 / -1.00%
|
6.01
|
6.01
|
5.97
|
5.97
|
6.00
|
5.97
|
900
|
|
|
8/6/2026
|
0.00 / 0.00%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
0
|
|
|
8/5/2026
|
-0.17 / -2.74%
|
6.31
|
6.31
|
6.02
|
6.03
|
6.10
|
6.03
|
400
|
|
|
8/4/2026
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
2,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/31/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/29/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/28/2026
|
-0.05 / -0.83%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
7/27/2026
|
-0.04 / -0.66%
|
6.10
|
6.10
|
6.05
|
6.05
|
6.07
|
6.05
|
300
|
|
|
7/24/2026
|
+0.13 / +2.18%
|
5.97
|
6.30
|
5.97
|
6.09
|
6.09
|
6.09
|
1,800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
0
|
|
|
7/22/2026
|
0.00 / 0.00%
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
300
|
|
|
7/21/2026
|
-0.06 / -1.00%
|
6.29
|
6.35
|
5.96
|
5.96
|
6.17
|
5.96
|
1,700
|
|
|
7/20/2026
|
-0.40 / -6.23%
|
6.43
|
6.43
|
6.00
|
6.02
|
6.06
|
6.02
|
5,200
|
|
|
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
|
|
|