Vulcan Infrastructure and Power Inc. Class A VIP
NASDAQ · United States · Technology Services
$1.58-0.04 (-2.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | -2.47% | $1.62 | $1.62 | $1.57 | 61.59K |
| 2026-09-30 | $1.62 | 0.00% | $1.62 | $1.66 | $1.60 | 99.70K |
| 2026-09-29 | $1.62 | +0.62% | $1.63 | $1.67 | $1.62 | 64.90K |
| 2026-09-28 | $1.61 | -1.23% | $1.62 | $1.66 | $1.58 | 123.20K |
| 2026-09-25 | $1.63 | -5.78% | $1.77 | $1.80 | $1.63 | 130.40K |
| 2026-09-24 | $1.73 | -0.57% | $1.74 | $1.75 | $1.69 | 72.70K |
| 2026-09-23 | $1.74 | -6.95% | $1.87 | $1.87 | $1.73 | 193.90K |
| 2026-09-22 | $1.87 | -1.58% | $1.95 | $1.95 | $1.85 | 103.60K |
| 2026-09-21 | $1.90 | -1.55% | $2.00 | $2.00 | $1.89 | 207.90K |
| 2026-09-18 | $1.93 | +4.32% | $1.88 | $1.98 | $1.84 | 245.80K |
| 2026-09-17 | $1.85 | +1.09% | $1.89 | $1.92 | $1.84 | 129.90K |
| 2026-09-16 | $1.83 | +1.67% | $1.86 | $1.90 | $1.79 | 119.00K |
| 2026-09-15 | $1.80 | -1.10% | $1.86 | $1.88 | $1.77 | 58.10K |
| 2026-09-14 | $1.82 | +2.25% | $1.86 | $1.90 | $1.75 | 139.50K |
| 2026-09-11 | $1.78 | -2.73% | $1.89 | $1.89 | $1.78 | 136.60K |
| 2026-09-10 | $1.83 | -5.18% | $1.93 | $1.93 | $1.81 | 230.00K |
| 2026-09-09 | $1.93 | -2.03% | $1.95 | $1.97 | $1.91 | 65.10K |
| 2026-09-08 | $1.97 | +4.23% | $1.90 | $2.02 | $1.89 | 158.60K |
| 2026-09-04 | $1.89 | +1.61% | $1.89 | $1.90 | $1.83 | 53.70K |
| 2026-09-03 | $1.86 | +2.76% | $1.81 | $1.91 | $1.81 | 143.30K |
| 2026-09-02 | $1.81 | +6.47% | $1.72 | $1.85 | $1.67 | 221.40K |
| 2026-09-01 | $1.70 | -1.73% | $1.73 | $1.75 | $1.67 | 112.60K |
| 2026-08-31 | $1.73 | -3.35% | $1.79 | $1.82 | $1.69 | 207.10K |
| 2026-08-28 | $1.79 | 0.00% | $1.76 | $1.83 | $1.71 | 233.80K |
| 2026-08-27 | $1.79 | +0.56% | $1.81 | $1.86 | $1.78 | 58.30K |
| 2026-08-26 | $1.78 | -2.20% | $1.77 | $1.92 | $1.77 | 58.20K |
| 2026-08-25 | $1.82 | +0.55% | $1.86 | $1.87 | $1.81 | 57.90K |
| 2026-08-24 | $1.81 | -1.09% | $1.85 | $1.89 | $1.81 | 70.30K |
| 2026-08-21 | $1.83 | -1.61% | $1.89 | $1.94 | $1.83 | 57.20K |
| 2026-08-20 | $1.86 | +1.64% | $1.83 | $1.90 | $1.83 | 47.30K |
| 2026-08-19 | $1.83 | +2.23% | $1.79 | $1.85 | $1.72 | 88.70K |
| 2026-08-18 | $1.79 | -5.29% | $1.90 | $1.91 | $1.73 | 136.80K |
| 2026-08-17 | $1.89 | +2.72% | $1.85 | $1.95 | $1.74 | 222.70K |
| 2026-08-14 | $1.84 | -0.54% | $1.88 | $1.91 | $1.81 | 143.00K |
| 2026-08-13 | $1.85 | +3.35% | $1.80 | $1.90 | $1.77 | 134.40K |
| 2026-08-12 | $1.79 | +6.55% | $1.73 | $1.80 | $1.70 | 167.70K |
| 2026-08-11 | $1.68 | +1.82% | $1.70 | $1.77 | $1.55 | 802.30K |
| 2026-08-10 | $1.65 | -19.51% | $2.04 | $2.05 | $1.63 | 630.50K |
| 2026-08-07 | $2.05 | -0.97% | $2.06 | $2.09 | $1.98 | 126.40K |
| 2026-08-06 | $2.07 | -4.17% | $2.10 | $2.25 | $2.02 | 158.20K |
| 2026-08-05 | $2.16 | -0.92% | $2.15 | $2.22 | $2.11 | 192.70K |
| 2026-08-04 | $2.18 | +0.93% | $2.17 | $2.23 | $2.12 | 127.80K |
| 2026-08-03 | $2.16 | +2.86% | $2.10 | $2.25 | $2.08 | 179.70K |
| 2026-07-31 | $2.10 | -1.87% | $2.12 | $2.15 | $2.00 | 266.70K |
| 2026-07-30 | $2.14 | +9.74% | $2.04 | $2.19 | $2.00 | 432.30K |
| 2026-07-29 | $1.95 | -7.14% | $2.12 | $2.19 | $1.95 | 265.10K |
| 2026-07-28 | $2.10 | -6.25% | $2.23 | $2.23 | $1.97 | 369.10K |
| 2026-07-27 | $2.24 | -8.57% | $2.42 | $2.45 | $2.18 | 403.10K |
| 2026-07-24 | $2.45 | -13.73% | $2.70 | $2.79 | $2.36 | 662.60K |
| 2026-07-23 | $2.84 | -3.40% | $2.90 | $3.36 | $2.81 | 1.37M |
| 2026-07-22 | $2.94 | +1.03% | $2.89 | $3.12 | $2.77 | 1.46M |
| 2026-07-21 | $2.91 | +36.62% | $2.16 | $3.05 | $2.15 | 14.02M |
| 2026-07-20 | $2.13 | +24.56% | $1.70 | $2.20 | $1.70 | 1.07M |
| 2026-07-17 | $1.71 | +1.79% | $1.67 | $1.80 | $1.67 | 139.10K |
| 2026-07-16 | $1.68 | -12.95% | $1.86 | $1.88 | $1.57 | 808.60K |
| 2026-07-15 | $1.93 | -7.21% | $2.09 | $2.16 | $1.93 | 238.00K |
| 2026-07-14 | $2.08 | +2.46% | $2.04 | $2.09 | $2.00 | 86.10K |
| 2026-07-13 | $2.03 | +2.53% | $1.93 | $2.04 | $1.91 | 403.90K |
| 2026-07-10 | $1.98 | -8.33% | $2.16 | $2.22 | $1.98 | 327.70K |
| 2026-07-09 | $2.16 | +4.35% | $2.07 | $2.29 | $2.06 | 496.30K |
| 2026-07-08 | $2.07 | +6.15% | $1.94 | $2.12 | $1.90 | 539.10K |
| 2026-07-07 | $1.95 | +1.56% | $1.89 | $2.00 | $1.87 | 348.00K |
| 2026-07-06 | $1.92 | +6.67% | $1.82 | $1.96 | $1.76 | 323.90K |
| 2026-07-02 | $1.80 | +6.51% | $1.76 | $1.86 | $1.62 | 335.20K |
| 2026-07-01 | $1.69 | -5.59% | $1.77 | $1.78 | $1.67 | 377.50K |
| 2026-06-30 | $1.79 | +3.47% | $1.70 | $1.88 | $1.68 | 204.10K |
| 2026-06-29 | $1.73 | -1.70% | $1.75 | $1.76 | $1.62 | 204.30K |
| 2026-06-26 | $1.76 | +4.14% | $1.68 | $1.85 | $1.64 | 268.10K |
| 2026-06-25 | $1.69 | +3.68% | $1.66 | $1.72 | $1.56 | 237.90K |
| 2026-06-24 | $1.63 | +2.52% | $1.62 | $1.69 | $1.54 | 176.50K |
| 2026-06-23 | $1.59 | -5.36% | $1.59 | $1.69 | $1.58 | 284.40K |
| 2026-06-22 | $1.68 | +4.35% | $1.62 | $1.96 | $1.56 | 640.80K |
| 2026-06-18 | $1.61 | +3.87% | $1.58 | $1.63 | $1.51 | 297.90K |
| 2026-06-17 | $1.55 | -0.64% | $1.54 | $1.69 | $1.53 | 258.00K |
| 2026-06-16 | $1.56 | +3.31% | $1.51 | $1.63 | $1.49 | 227.50K |
| 2026-06-15 | $1.51 | +9.42% | $1.47 | $1.55 | $1.44 | 241.60K |
| 2026-06-12 | $1.38 | -0.72% | $1.39 | $1.44 | $1.36 | 126.90K |
| 2026-06-11 | $1.39 | +2.21% | $1.36 | $1.41 | $1.30 | 90.80K |
| 2026-06-10 | $1.36 | -6.21% | $1.40 | $1.45 | $1.33 | 143.20K |
| 2026-06-09 | $1.45 | -0.68% | $1.48 | $1.56 | $1.37 | 179.50K |
| 2026-06-08 | $1.46 | +2.10% | $1.44 | $1.48 | $1.41 | 168.90K |
| 2026-06-05 | $1.43 | -13.86% | $1.62 | $1.62 | $1.39 | 295.40K |
| 2026-06-04 | $1.66 | +8.50% | $1.48 | $1.68 | $1.48 | 247.20K |
| 2026-06-03 | $1.53 | -6.13% | $1.59 | $1.60 | $1.49 | 200.20K |
| 2026-06-02 | $1.63 | -2.40% | $1.65 | $1.68 | $1.58 | 202.60K |
| 2026-06-01 | $1.67 | +7.74% | $1.54 | $1.72 | $1.47 | 531.40K |
| 2026-05-29 | $1.55 | -1.90% | $1.60 | $1.60 | $1.49 | 236.20K |
| 2026-05-28 | $1.58 | +8.97% | $1.47 | $1.59 | $1.36 | 311.90K |
| 2026-05-27 | $1.45 | +16.00% | $1.27 | $1.46 | $1.27 | 563.00K |
| 2026-05-26 | $1.25 | 0.00% | $1.29 | $1.29 | $1.22 | 167.50K |