NASDAQ : VIP
Vulcan Infrastructure and Power Inc. — Price history
United States
Last price 1.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 46.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vulcan Infrastructure and Power Inc. (VIP) closed at 1.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.31 | 1.34 | 1.17 | 1.17 | 227,787 | -8.59% |
| 2026-10-30 | 1.25 | 1.29 | 1.25 | 1.28 | 74,558 | -3.03% |
| 2026-10-29 | 1.29 | 1.36 | 1.29 | 1.32 | 21,337 | -0.38% |
| 2026-10-28 | 1.34 | 1.35 | 1.25 | 1.325 | 72,925 | +1.15% |
| 2026-10-27 | 1.25 | 1.34 | 1.25 | 1.31 | 24,846 | +3.97% |
| 2026-10-26 | 1.25 | 1.296 | 1.25 | 1.26 | 47,546 | +0.80% |
| 2026-10-23 | 1.25 | 1.29 | 1.25 | 1.25 | 27,881 | -0.79% |
| 2026-10-22 | 1.26 | 1.3 | 1.25 | 1.26 | 88,926 | -1.56% |
| 2026-10-21 | 1.27 | 1.305 | 1.26 | 1.28 | 21,520 | +0.00% |
| 2026-10-20 | 1.25 | 1.32 | 1.25 | 1.28 | 40,780 | +2.40% |
| 2026-10-19 | 1.28 | 1.29 | 1.25 | 1.25 | 36,767 | -3.85% |
| 2026-10-16 | 1.32 | 1.32 | 1.255 | 1.3 | 128,491 | -1.52% |
| 2026-10-15 | 1.25 | 1.36 | 1.25 | 1.32 | 130,175 | +4.76% |
| 2026-10-14 | 1.33 | 1.34 | 1.25 | 1.26 | 74,901 | -5.97% |
| 2026-10-13 | 1.36 | 1.37 | 1.33 | 1.34 | 40,798 | -3.60% |
| 2026-10-12 | 1.46 | 1.46 | 1.38 | 1.39 | 69,450 | -1.42% |
| 2026-10-09 | 1.38 | 1.42 | 1.38 | 1.41 | 42,636 | +2.17% |
| 2026-10-08 | 1.39 | 1.48 | 1.35 | 1.38 | 96,501 | -2.13% |
| 2026-10-07 | 1.48 | 1.48 | 1.4 | 1.41 | 126,263 | -3.42% |
| 2026-10-06 | 1.53 | 1.57 | 1.455 | 1.46 | 113,373 | -3.95% |
| 2026-10-05 | 1.53 | 1.55 | 1.47 | 1.52 | 165,163 | +0.00% |
| 2026-10-02 | 1.6 | 1.6 | 1.51 | 1.52 | 129,630 | -0.65% |
| 2026-10-01 | 1.62 | 1.62 | 1.53 | 1.53 | 146,750 | -5.56% |
| 2026-09-30 | 1.62 | 1.655 | 1.602 | 1.62 | 118,904 | +0.00% |
| 2026-09-29 | 1.63 | 1.665 | 1.62 | 1.62 | 67,943 | +0.62% |
| 2026-09-28 | 1.62 | 1.662 | 1.58 | 1.61 | 123,274 | -1.23% |
| 2026-09-25 | 1.77 | 1.795 | 1.63 | 1.63 | 130,763 | -5.78% |
| 2026-09-24 | 1.74 | 1.75 | 1.69 | 1.73 | 74,756 | -0.57% |
| 2026-09-23 | 1.87 | 1.87 | 1.73 | 1.74 | 194,060 | -6.95% |
| 2026-09-22 | 1.95 | 1.95 | 1.85 | 1.87 | 103,703 | -1.58% |
| 2026-09-21 | 2 | 2 | 1.89 | 1.9 | 211,861 | -1.55% |
| 2026-09-18 | 1.88 | 1.98 | 1.84 | 1.93 | 246,284 | +4.32% |
| 2026-09-17 | 1.89 | 1.92 | 1.84 | 1.85 | 129,878 | +1.09% |
| 2026-09-16 | 1.856 | 1.9 | 1.79 | 1.83 | 119,357 | +1.67% |
| 2026-09-15 | 1.855 | 1.88 | 1.77 | 1.8 | 58,120 | -1.10% |
| 2026-09-14 | 1.86 | 1.9 | 1.75 | 1.82 | 139,547 | +2.25% |
| 2026-09-11 | 1.89 | 1.89 | 1.78 | 1.78 | 140,107 | -2.73% |
| 2026-09-10 | 1.93 | 1.93 | 1.81 | 1.83 | 234,814 | -5.18% |
| 2026-09-09 | 1.95 | 1.97 | 1.905 | 1.93 | 68,052 | -2.03% |
| 2026-09-08 | 1.9 | 2.02 | 1.89 | 1.97 | 158,641 | +4.23% |
| 2026-09-04 | 1.89 | 1.9 | 1.83 | 1.89 | 53,737 | +1.61% |
| 2026-09-03 | 1.81 | 1.909 | 1.81 | 1.86 | 146,342 | +2.76% |
| 2026-09-02 | 1.72 | 1.85 | 1.67 | 1.81 | 221,418 | +6.47% |
| 2026-09-01 | 1.73 | 1.749 | 1.67 | 1.7 | 112,662 | -1.73% |
| 2026-08-31 | 1.79 | 1.818 | 1.69 | 1.73 | 207,071 | -3.35% |
| 2026-08-28 | 1.76 | 1.83 | 1.71 | 1.79 | 233,778 | +0.00% |
| 2026-08-27 | 1.81 | 1.86 | 1.782 | 1.79 | 58,322 | +0.56% |
| 2026-08-26 | 1.77 | 1.92 | 1.77 | 1.78 | 58,156 | -2.20% |
| 2026-08-25 | 1.858 | 1.87 | 1.81 | 1.82 | 57,863 | +0.55% |
| 2026-08-24 | 1.85 | 1.89 | 1.81 | 1.81 | 71,339 | -1.09% |
| 2026-08-21 | 1.89 | 1.94 | 1.83 | 1.83 | 57,199 | -1.61% |
| 2026-08-20 | 1.83 | 1.9 | 1.83 | 1.86 | 47,347 | +1.64% |
| 2026-08-19 | 1.79 | 1.85 | 1.72 | 1.83 | 88,794 | +2.23% |
| 2026-08-18 | 1.9 | 1.905 | 1.73 | 1.79 | 136,833 | -5.29% |
| 2026-08-17 | 1.85 | 1.95 | 1.739 | 1.89 | 222,705 | +2.72% |
| 2026-08-14 | 1.88 | 1.906 | 1.806 | 1.84 | 142,977 | -0.54% |
| 2026-08-13 | 1.8 | 1.9 | 1.77 | 1.85 | 134,443 | +3.35% |
| 2026-08-12 | 1.73 | 1.8 | 1.7 | 1.79 | 167,727 | +6.55% |
| 2026-08-11 | 1.7 | 1.77 | 1.55 | 1.68 | 802,337 | +1.82% |
| 2026-08-10 | 2.04 | 2.05 | 1.63 | 1.65 | 630,487 | -19.51% |
| 2026-08-07 | 2.06 | 2.093 | 1.98 | 2.05 | 126,408 | -0.97% |
| 2026-08-06 | 2.1 | 2.25 | 2.02 | 2.07 | 158,319 | -4.17% |
| 2026-08-05 | 2.15 | 2.22 | 2.11 | 2.16 | 192,764 | -0.92% |
| 2026-08-04 | 2.17 | 2.23 | 2.12 | 2.18 | 127,794 | +0.93% |
| 2026-08-03 | 2.1 | 2.25 | 2.08 | 2.16 | 179,722 | +2.86% |
| 2026-07-31 | 2.12 | 2.15 | 2 | 2.1 | 266,806 | -1.87% |
| 2026-07-30 | 2.04 | 2.19 | 2 | 2.14 | 435,938 | +9.74% |
| 2026-07-29 | 2.12 | 2.19 | 1.95 | 1.95 | 267,140 | -7.14% |
| 2026-07-28 | 2.23 | 2.23 | 1.97 | 2.1 | 369,108 | -6.25% |
| 2026-07-27 | 2.42 | 2.45 | 2.175 | 2.24 | 404,766 | -8.57% |
| 2026-07-24 | 2.7 | 2.79 | 2.36 | 2.45 | 662,601 | -13.73% |
| 2026-07-23 | 2.9 | 3.36 | 2.81 | 2.84 | 1,373,163 | -3.40% |
| 2026-07-22 | 2.89 | 3.12 | 2.77 | 2.94 | 1,459,057 | +1.03% |
| 2026-07-21 | 2.16 | 3.05 | 2.15 | 2.91 | 14,022,412 | +36.62% |
| 2026-07-20 | 1.7 | 2.2 | 1.7 | 2.13 | 1,070,780 | +24.56% |
| 2026-07-17 | 1.67 | 1.8 | 1.67 | 1.71 | 139,086 | +1.79% |
| 2026-07-16 | 1.86 | 1.88 | 1.57 | 1.68 | 808,554 | -12.95% |
| 2026-07-15 | 2.09 | 2.155 | 1.925 | 1.93 | 237,950 | -7.21% |
| 2026-07-14 | 2.04 | 2.09 | 2 | 2.08 | 86,358 | +2.46% |
| 2026-07-13 | 1.93 | 2.04 | 1.91 | 2.03 | 403,955 | +2.53% |
| 2026-07-10 | 2.16 | 2.22 | 1.98 | 1.98 | 328,007 | -8.33% |
| 2026-07-09 | 2.07 | 2.29 | 2.06 | 2.16 | 496,297 | +4.35% |
| 2026-07-08 | 1.94 | 2.12 | 1.9 | 2.07 | 539,113 | +6.15% |
| 2026-07-07 | 1.89 | 1.995 | 1.87 | 1.95 | 348,018 | +1.56% |
| 2026-07-06 | 1.82 | 1.96 | 1.76 | 1.92 | 323,893 | +6.67% |
| 2026-07-02 | 1.755 | 1.86 | 1.62 | 1.8 | 336,223 | +6.51% |
| 2026-07-01 | 1.77 | 1.78 | 1.67 | 1.69 | 377,696 | -5.59% |
| 2026-06-30 | 1.7 | 1.875 | 1.68 | 1.79 | 204,253 | +3.47% |
| 2026-06-29 | 1.75 | 1.76 | 1.62 | 1.73 | 204,363 | -1.42% |
| 2026-06-26 | 1.68 | 1.85 | 1.64 | 1.755 | 268,263 | +3.85% |
| 2026-06-25 | 1.66 | 1.72 | 1.555 | 1.69 | 238,025 | +3.68% |
| 2026-06-24 | 1.62 | 1.69 | 1.54 | 1.63 | 176,669 | +2.52% |
| 2026-06-23 | 1.59 | 1.685 | 1.58 | 1.59 | 284,418 | -5.36% |
| 2026-06-22 | 1.62 | 1.96 | 1.56 | 1.68 | 640,757 | +4.35% |
| 2026-06-18 | 1.58 | 1.63 | 1.505 | 1.61 | 297,861 | +3.87% |
| 2026-06-17 | 1.54 | 1.69 | 1.53 | 1.55 | 258,048 | -0.64% |
| 2026-06-16 | 1.51 | 1.625 | 1.49 | 1.56 | 227,582 | +3.31% |
| 2026-06-15 | 1.47 | 1.545 | 1.44 | 1.51 | 241,718 | +9.42% |
| 2026-06-12 | 1.39 | 1.44 | 1.36 | 1.38 | 126,922 | -0.72% |
| 2026-06-11 | 1.36 | 1.41 | 1.3 | 1.39 | 90,794 | +2.21% |
| 2026-06-10 | 1.4 | 1.448 | 1.33 | 1.36 | 143,164 | -6.21% |
| 2026-06-09 | 1.48 | 1.56 | 1.37 | 1.45 | 179,526 | -0.68% |
| 2026-06-08 | 1.44 | 1.48 | 1.41 | 1.46 | 168,917 | +2.10% |
| 2026-06-05 | 1.62 | 1.62 | 1.385 | 1.43 | 295,434 | -13.86% |
| 2026-06-04 | 1.48 | 1.68 | 1.48 | 1.66 | 247,162 | +8.50% |
| 2026-06-03 | 1.59 | 1.595 | 1.49 | 1.53 | 200,228 | -6.13% |
| 2026-06-02 | 1.65 | 1.682 | 1.58 | 1.63 | 202,786 | -2.40% |
| 2026-06-01 | 1.54 | 1.72 | 1.47 | 1.67 | 531,473 | +7.74% |
| 2026-05-29 | 1.6 | 1.6 | 1.49 | 1.55 | 236,534 | -1.90% |
| 2026-05-28 | 1.47 | 1.585 | 1.36 | 1.58 | 321,210 | +8.97% |
| 2026-05-27 | 1.27 | 1.46 | 1.27 | 1.45 | 566,048 | +16.00% |
| 2026-05-26 | 1.29 | 1.29 | 1.22 | 1.25 | 174,014 | +0.00% |
| 2026-05-22 | 1.28 | 1.298 | 1.22 | 1.25 | 172,058 | -3.10% |
| 2026-05-21 | 1.25 | 1.32 | 1.22 | 1.29 | 268,568 | +2.38% |
| 2026-05-20 | 1.3 | 1.34 | 1.26 | 1.26 | 262,086 | -1.56% |
| 2026-05-19 | 1.47 | 1.47 | 1.275 | 1.28 | 916,312 | -14.09% |
| 2026-05-18 | 1.37 | 1.54 | 1.35 | 1.49 | 729,468 | +1.36% |
| 2026-05-15 | 1.43 | 1.57 | 1.41 | 1.47 | 391,780 | +1.38% |
| 2026-05-14 | 1.36 | 1.46 | 1.32 | 1.45 | 337,725 | +8.21% |
| 2026-05-13 | 1.23 | 1.46 | 1.2 | 1.34 | 519,974 | +7.20% |