Want to see VIP full AI Analyst Report?
Vulcan Infrastructure and Power (VIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -3.03% | 74,558 | 0.57 |
| Oct 29, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | -0.38% | 21,335 | 0.16 |
| Oct 28, 2026 | 1.34 | 1.35 | 1.25 | 1.33 | 1.33 | +1.15% | 72,923 | 0.54 |
| Oct 27, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | +3.97% | 24,834 | 0.17 |
| Oct 26, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | +0.80% | 47,542 | 0.33 |
| Oct 23, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 26,369 | 0.17 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 88,923 | 0.57 |
| Oct 21, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.00% | 21,520 | 0.13 |
| Oct 20, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | +2.40% | 40,780 | 0.22 |
| Oct 19, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 36,740 | 0.18 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 128,391 | 0.30 |
| Oct 15, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | +4.76% | 130,175 | 0.29 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 74,901 | 0.17 |
| Oct 13, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -3.60% | 40,798 | 0.09 |
| Oct 12, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -1.42% | 69,450 | 0.15 |
| Oct 09, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +2.17% | 42,636 | 0.09 |
| Oct 08, 2026 | 1.39 | 1.48 | 1.35 | 1.38 | 1.38 | -2.13% | 96,501 | 0.21 |
| Oct 07, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 126,263 | 0.27 |
| Oct 06, 2026 | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -3.95% | 113,373 | 0.24 |
| Oct 05, 2026 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | +0.00% | 163,160 | 0.34 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 129,630 | 0.27 |
| Oct 01, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 144,744 | 0.30 |
| Sep 30, 2026 | 1.62 | 1.66 | 1.60 | 1.62 | 1.62 | +0.00% | 118,904 | 0.25 |
| Sep 29, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | +0.62% | 67,943 | 0.14 |
| Sep 28, 2026 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 123,274 | 0.25 |
| Sep 25, 2026 | 1.77 | 1.80 | 1.63 | 1.63 | 1.63 | -5.78% | 130,763 | 0.26 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 74,756 | 0.15 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -6.95% | 194,060 | 0.39 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 103,703 | 0.21 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 211,861 | 0.42 |
| Sep 18, 2026 | 1.88 | 1.98 | 1.84 | 1.93 | 1.93 | +4.32% | 246,284 | 0.49 |
| Sep 17, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | +1.09% | 115,960 | 0.23 |
| Sep 16, 2026 | 1.86 | 1.90 | 1.79 | 1.83 | 1.83 | +1.67% | 119,357 | 0.23 |
| Sep 15, 2026 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 58,120 | 0.11 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.75 | 1.82 | 1.82 | +2.25% | 139,547 | 0.27 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -2.73% | 140,107 | 0.27 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -5.18% | 234,814 | 0.46 |
| Sep 09, 2026 | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 68,052 | 0.13 |
| Sep 08, 2026 | 1.90 | 2.02 | 1.89 | 1.97 | 1.97 | +4.23% | 158,641 | 0.31 |
| Sep 07, 2026 | 1.89 | 1.90 | 1.83 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.89 | 1.90 | 1.83 | 1.89 | 1.89 | +1.61% | 53,737 | 0.10 |
| Sep 03, 2026 | 1.81 | 1.91 | 1.81 | 1.86 | 1.86 | +2.76% | 143,315 | 0.27 |
| Sep 02, 2026 | 1.72 | 1.85 | 1.67 | 1.81 | 1.81 | +6.47% | 221,418 | 0.42 |
| Sep 01, 2026 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 112,560 | 0.21 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.69 | 1.73 | 1.73 | -3.35% | 207,071 | 0.40 |
| Aug 28, 2026 | 1.76 | 1.83 | 1.71 | 1.79 | 1.79 | +0.00% | 233,745 | 0.44 |
| Aug 27, 2026 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | +0.56% | 58,322 | 0.11 |
| Aug 26, 2026 | 1.77 | 1.92 | 1.77 | 1.78 | 1.78 | -2.20% | 58,156 | 0.11 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | +0.55% | 57,862 | 0.11 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.81 | 1.81 | 1.81 | -1.09% | 71,339 | 0.13 |
