Vine Hill Capital Investment Corp. (VCIC)
NASDAQ: VCIC · Real-Time Price · USD
10.39
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM - Market closed
VCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 2,008 |
| Jun 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | 53,615 |
| Jun 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 8 |
| Jun 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 9 |
| Jun 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 12 |
| Jun 20, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 38 |
| Jun 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 2,533 |
| Jun 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 2 |
| Jun 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.23% | 393 |
| Jun 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 9 |
| Jun 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1 |
| Jun 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.20% | 520 |
| Jun 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 19 |
| Jun 9, 2025 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 0.34% | 9,742 |
| Jun 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 46 |
| Jun 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,240 |
| Jun 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2,697 |
| Jun 3, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 0.29% | 10,838 |
| Jun 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | 40,549 |
| May 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 5,008 |
| May 29, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 4,183 |
| May 28, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 72,427 |
| May 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 85 |
| May 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 23 |
| May 22, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | -0.10% | 156,471 |
| May 21, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.19% | 773 |
| May 20, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.06% | 480,409 |
| May 19, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.04% | 2,005 |
| May 16, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 1,281 |
| May 15, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 2,199 |
| May 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 25,032 |
| May 13, 2025 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 1,434 |
| May 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| May 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | 236 |
| May 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 78 |
| May 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 67 |
| May 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.39% | 290 |
| May 5, 2025 | 10.50 | 10.50 | 10.37 | 10.37 | 10.37 | 1.17% | 672 |
| May 2, 2025 | 10.74 | 10.74 | 10.25 | 10.25 | 10.25 | - | 462 |
| May 1, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 2,860,560 |
| Apr 30, 2025 | 10.26 | 10.27 | 10.23 | 10.25 | 10.25 | 0.29% | 529,945 |
| Apr 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 22 |
| Apr 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 29 |
| Apr 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Apr 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 14,632 |
| Apr 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 212 |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.06% | 10,321 |
| Apr 21, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 0.04% | 285 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 177 |
| Apr 16, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | - | 437 |