Simplify Volt RoboCar Dis... (VCAR)
AMEX: VCAR
· Real-Time Price · USD
23.85
-0.44 (-1.81%)
At close: Dec 31, 2024, 9:59 PM
VCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 23.43 | 23.43 | 22.55 | 22.81 | 22.81 | -1.89% | 108,598 |
| Jan 28, 2025 | 23.60 | 23.60 | 22.70 | 23.25 | 23.25 | 0.35% | 85,811 |
| Jan 27, 2025 | 22.99 | 23.70 | 22.85 | 23.17 | 23.17 | -1.99% | 293,359 |
| Jan 24, 2025 | 23.68 | 24.21 | 23.56 | 23.64 | 23.64 | -1.54% | 6,003 |
| Jan 23, 2025 | 24.10 | 24.10 | 23.63 | 24.01 | 24.01 | -0.54% | 23,124 |
| Jan 22, 2025 | 23.50 | 24.58 | 23.50 | 24.14 | 24.14 | -1.39% | 11,626 |
| Jan 21, 2025 | 24.72 | 25.47 | 23.57 | 24.48 | 24.48 | -0.57% | 17,482 |
| Jan 17, 2025 | 24.69 | 25.18 | 24.24 | 24.62 | 24.62 | 3.01% | 26,373 |
| Jan 16, 2025 | 24.02 | 24.02 | 23.68 | 23.90 | 23.90 | -2.57% | 8,225 |
| Jan 15, 2025 | 23.83 | 24.53 | 23.83 | 24.53 | 24.53 | 6.42% | 9,060 |
| Jan 14, 2025 | 24.45 | 24.45 | 22.99 | 23.05 | 23.05 | 0.61% | 11,493 |
| Jan 13, 2025 | 20.69 | 23.24 | 20.69 | 22.91 | 22.91 | -0.35% | 9,881 |
| Jan 10, 2025 | 22.85 | 23.11 | 22.16 | 22.99 | 22.99 | -0.73% | 15,194 |
| Jan 8, 2025 | 24.29 | 24.29 | 22.77 | 23.16 | 23.16 | -0.13% | 12,766 |
| Jan 7, 2025 | 23.17 | 24.22 | 22.89 | 23.19 | 23.19 | -4.13% | 14,804 |
| Jan 6, 2025 | 25.43 | 25.43 | 23.50 | 24.19 | 24.19 | 1.43% | 21,874 |
| Jan 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | 0 |
| Jan 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | 0 |
| Dec 31, 2024 | 24.83 | 24.83 | 23.70 | 23.85 | 23.85 | -1.81% | 25,702 |
| Dec 30, 2024 | 24.11 | 24.83 | 24.11 | 24.29 | 24.29 | -3.69% | 33,854 |