|
Closing price on 11/28/2025
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
7,100 |
| Split-adjusted Price |
10.10 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
10.10
|
7,100
|
|
|
11/27/2025
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.25
|
10.10
|
5,400
|
|
|
11/26/2025
|
+0.70 / +7.22%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.35
|
10.40
|
2,400
|
|
|
11/25/2025
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.93
|
9.70
|
6,000
|
|
|
11/24/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
2,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
1,500
|
|
|
11/20/2025
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.84
|
9.90
|
1,600
|
|
|
11/19/2025
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
800
|
|
|
11/18/2025
|
-0.70 / -7.22%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.24
|
9.00
|
800
|
|
|
11/17/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
9.70
|
3,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
11/13/2025
|
-0.40 / -3.92%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
9.80
|
2,500
|
|
|
11/12/2025
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
11/11/2025
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.56
|
10.00
|
1,400
|
|
|
11/10/2025
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,200
|
|
|
11/7/2025
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.82
|
9.70
|
1,300
|
|
|
11/6/2025
|
-0.50 / -4.85%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.61
|
9.80
|
4,200
|
|
|
11/5/2025
|
-0.10 / -0.96%
|
9.50
|
10.40
|
9.50
|
10.30
|
10.35
|
10.30
|
2,700
|
|
|
11/4/2025
|
+0.40 / +4.00%
|
9.50
|
10.40
|
9.30
|
10.40
|
9.49
|
10.40
|
2,700
|
|
|
11/3/2025
|
-0.10 / -0.99%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.38
|
10.00
|
15,500
|
|
|
10/31/2025
|
-0.40 / -3.81%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.71
|
10.10
|
13,600
|
|
|
10/30/2025
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.02
|
10.50
|
8,300
|
|
|
10/29/2025
|
+0.40 / +4.00%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.06
|
10.40
|
4,400
|
|
|
10/28/2025
|
-0.80 / -7.41%
|
10.70
|
10.70
|
9.80
|
10.00
|
9.87
|
10.00
|
12,400
|
|
|
10/27/2025
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.86
|
10.80
|
12,700
|
|
|
10/24/2025
|
-0.30 / -2.68%
|
11.50
|
11.80
|
10.50
|
10.90
|
10.66
|
10.90
|
16,700
|
|
|
10/23/2025
|
+1.00 / +9.80%
|
11.20
|
11.20
|
10.30
|
11.20
|
11.13
|
11.20
|
35,500
|
|
|
10/22/2025
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
11,700
|
|
|
10/21/2025
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
20,000
|
|
|
10/20/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|