Vine Hill Capital Investm... (VCICW)
0.22
-0.00 (-0.14%)
At close: Mar 28, 2025, 10:48 AM
0.23
5.06%
After-hours: Mar 28, 2025, 04:00 PM EDT
VCICW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | -0.01 | -4.17% | 6,977 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04 | -14.29% | 212 |
| Mar 26, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.02 | 7.69% | 5,424 |
| Mar 25, 2025 | 0.25 | 0.26 | 0.19 | 0.26 | 0.04 | 18.18% | 5,240 |
| Mar 24, 2025 | 0.24 | 0.26 | 0.20 | 0.22 | 0.00 | 0.00% | 5,064 |
| Mar 20, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.00 | 0.00% | 8,046 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 34,560 |
| Mar 18, 2025 | 0.21 | 0.24 | 0.19 | 0.22 | 0.00 | 0.00% | 16,129 |
| Mar 17, 2025 | 0.19 | 0.24 | 0.18 | 0.22 | 0.03 | 15.79% | 52,048 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | -0.01 | -5.00% | 7,147 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.01 | 5.26% | 7,409 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.01 | 5.56% | 400 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 | -5.26% | 670 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 152 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 763 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 20,328 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 62,913 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 5,414 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | -0.02 | -9.09% | 21,674 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.02 | 10.00% | 30,123 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.02 | -9.09% | 25,155 |
| Feb 24, 2025 | 0.21 | 0.28 | 0.21 | 0.22 | 0.02 | 10.00% | 41,191 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 27,007 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 946,804 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 26,608 |
| Feb 18, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.01 | 5.26% | 13,305 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.01 | 5.56% | 37,804 |
| Feb 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.02 | 12.50% | 362,076 |
| Feb 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 87,308 |
| Feb 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 429,265 |
| Feb 4, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.02 | 14.29% | 17,310 |
| Jan 28, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 2,429 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.03 | -16.67% | 12,725 |
| Jan 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.01 | 5.88% | 558 |
| Jan 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.01 | 6.25% | 144 |
| Jan 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -5.88% | 15,017 |
| Jan 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | 13.33% | 404 |
| Jan 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 66,723 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 202 |
| Dec 31, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 166 |
| Dec 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 300 |
| Dec 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 655 |
| Dec 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 1,097 |
| Dec 19, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | 0.02 | 14.29% | 373 |
| Dec 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 100 |
| Dec 16, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.01 | 7.14% | 25,646 |
| Dec 13, 2024 | 0.20 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 214,306 |
| Dec 11, 2024 | 0.13 | 0.15 | 0.13 | 0.14 | 0.01 | 7.69% | 2,400 |
| Dec 5, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 248,140 |
| Dec 3, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 74,330 |