VIP Historical Prices
Vulcan Infrastructure and Power Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
75
Period high
2.79
Period low
0.9480
Period change
-58.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.9900 | 1.03 | 0.9480 | 1.02 | +5.85% | 124,416 |
| Nov 6, 2026 | 0.9900 | 1.04 | 0.9500 | 0.9636 | -4.59% | 52,982 |
| Nov 5, 2026 | 1.12 | 1.12 | 0.9864 | 1.01 | -10.62% | 162,727 |
| Nov 4, 2026 | 1.24 | 1.26 | 1.11 | 1.13 | -4.24% | 89,897 |
| Nov 3, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | +0.85% | 36,341 |
| Nov 2, 2026 | 1.31 | 1.34 | 1.17 | 1.17 | -8.59% | 227,809 |
| Oct 30, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | -3.03% | 74,559 |
| Oct 29, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | -0.38% | 21,338 |
| Oct 28, 2026 | 1.34 | 1.35 | 1.25 | 1.32 | +1.15% | 72,925 |
| Oct 27, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | +3.97% | 24,847 |
| Oct 26, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | +0.80% | 47,547 |
| Oct 23, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | -0.79% | 27,881 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | -1.56% | 88,926 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | +0.00% | 21,521 |
| Oct 20, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | +2.40% | 40,780 |
| Oct 19, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | -3.85% | 36,768 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | -1.52% | 128,491 |
| Oct 15, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | +4.76% | 130,176 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.25 | 1.26 | -5.97% | 74,902 |
| Oct 13, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | -3.60% | 40,798 |
| Oct 12, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | -1.42% | 69,451 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | +2.17% | 42,636 |
| Oct 8, 2026 | 1.39 | 1.48 | 1.35 | 1.38 | -2.13% | 96,502 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | -3.42% | 126,263 |
| Oct 6, 2026 | 1.53 | 1.57 | 1.46 | 1.46 | -3.95% | 113,373 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.47 | 1.52 | +0.00% | 165,163 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | -0.65% | 129,630 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | -5.56% | 146,751 |
| Sep 30, 2026 | 1.62 | 1.66 | 1.60 | 1.62 | +0.00% | 118,904 |
| Sep 29, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | +0.62% | 67,943 |
| Sep 28, 2026 | 1.62 | 1.66 | 1.58 | 1.61 | -1.23% | 123,274 |
| Sep 25, 2026 | 1.77 | 1.79 | 1.63 | 1.63 | -5.78% | 130,763 |
| Sep 24, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | -0.57% | 74,757 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.73 | 1.74 | -6.95% | 194,060 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | -1.58% | 103,704 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.89 | 1.90 | -1.55% | 211,861 |
| Sep 18, 2026 | 1.88 | 1.98 | 1.84 | 1.93 | +4.32% | 246,284 |
| Sep 17, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | +1.09% | 129,878 |
| Sep 16, 2026 | 1.86 | 1.90 | 1.79 | 1.83 | +1.67% | 119,358 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.77 | 1.80 | -1.10% | 58,120 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.75 | 1.82 | +2.25% | 139,548 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | -2.73% | 140,107 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.81 | 1.83 | -5.18% | 234,814 |
| Sep 9, 2026 | 1.95 | 1.97 | 1.91 | 1.93 | -2.03% | 68,053 |
| Sep 8, 2026 | 1.90 | 2.02 | 1.89 | 1.97 | +4.23% | 158,610 |
| Sep 4, 2026 | 1.89 | 1.90 | 1.83 | 1.89 | +1.61% | 53,737 |
| Sep 3, 2026 | 1.81 | 1.91 | 1.81 | 1.86 | +2.76% | 146,343 |
| Sep 2, 2026 | 1.72 | 1.85 | 1.67 | 1.81 | +4.62% | 221,418 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.69 | 1.73 | -3.35% | 207,072 |
| Aug 28, 2026 | 1.76 | 1.83 | 1.71 | 1.79 | +0.00% | 233,778 |
| Aug 27, 2026 | 1.81 | 1.86 | 1.78 | 1.79 | +0.56% | 58,322 |
| Aug 26, 2026 | 1.77 | 1.92 | 1.77 | 1.78 | -2.20% | 58,157 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | +0.55% | 57,863 |
| Aug 24, 2026 | 1.85 | 1.89 | 1.81 | 1.81 | -1.09% | 71,339 |
| Aug 21, 2026 | 1.89 | 1.94 | 1.83 | 1.83 | -1.61% | 57,200 |
| Aug 20, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | +1.64% | 47,347 |
| Aug 19, 2026 | 1.79 | 1.85 | 1.72 | 1.83 | +2.23% | 88,794 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.73 | 1.79 | -5.29% | 136,834 |
| Aug 17, 2026 | 1.85 | 1.95 | 1.74 | 1.89 | +2.72% | 222,706 |
| Aug 14, 2026 | 1.88 | 1.91 | 1.81 | 1.84 | -0.54% | 142,977 |
| Aug 13, 2026 | 1.80 | 1.90 | 1.77 | 1.85 | +3.35% | 134,443 |
| Aug 12, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | +6.55% | 167,727 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.55 | 1.68 | +1.82% | 802,338 |
| Aug 10, 2026 | 2.04 | 2.05 | 1.63 | 1.65 | -19.51% | 630,487 |
| Aug 7, 2026 | 2.06 | 2.09 | 1.98 | 2.05 | -0.97% | 126,408 |
| Aug 6, 2026 | 2.10 | 2.25 | 2.02 | 2.07 | -4.17% | 158,320 |
| Aug 5, 2026 | 2.15 | 2.22 | 2.11 | 2.16 | -0.92% | 192,765 |
| Aug 4, 2026 | 2.17 | 2.23 | 2.12 | 2.18 | +0.93% | 127,794 |
| Aug 3, 2026 | 2.10 | 2.25 | 2.08 | 2.16 | +2.86% | 179,722 |
| Jul 31, 2026 | 2.12 | 2.15 | 2.00 | 2.10 | -1.87% | 266,806 |
| Jul 30, 2026 | 2.04 | 2.19 | 2.00 | 2.14 | +9.74% | 435,938 |
| Jul 29, 2026 | 2.12 | 2.19 | 1.95 | 1.95 | -7.14% | 267,140 |
| Jul 28, 2026 | 2.23 | 2.23 | 1.97 | 2.10 | -6.25% | 368,908 |
| Jul 27, 2026 | 2.42 | 2.45 | 2.17 | 2.24 | -8.57% | 404,767 |
| Jul 24, 2026 | 2.70 | 2.79 | 2.36 | 2.45 | - | 662,601 |
Daily open, high, low, close and volume for Vulcan Infrastructure and Power Inc. Class A Common Stock (VIP). Showing 75 trading days. Unadjusted prices.