VVV Historical USD Price
Daily close · Jan 29, 2025 → Jan 29, 2026Daily price history
Dec 31, 2025 → Jan 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-29 | $2.97 | $2.97 | $2.59 | $2.82 | $2.64M |
| 2026-01-28 | $3.17 | $3.25 | $3.04 | $3.19 | $4.41M |
| 2026-01-27 | $3.45 | $3.53 | $3.19 | $3.20 | $3.37M |
| 2026-01-26 | $2.97 | $3.47 | $2.97 | $3.46 | $3.47M |
| 2026-01-25 | $3.00 | $3.08 | $2.93 | $2.97 | $1.35M |
| 2026-01-24 | $3.10 | $3.14 | $2.99 | $3.00 | $1.84M |
| 2026-01-23 | $2.74 | $3.19 | $2.74 | $3.10 | $4.97M |
| 2026-01-22 | $2.84 | $2.93 | $2.71 | $2.74 | $1.60M |
| 2026-01-21 | $2.55 | $3.02 | $2.55 | $2.84 | $2.53M |
| 2026-01-20 | $2.91 | $2.93 | $2.52 | $2.54 | $1.87M |
| 2026-01-19 | $2.86 | $3.03 | $2.78 | $2.90 | $1.96M |
| 2026-01-18 | $2.95 | $3.25 | $2.95 | $2.95 | $1.81M |
| 2026-01-17 | $3.07 | $3.09 | $2.87 | $2.95 | $1.96M |
| 2026-01-16 | $3.02 | $3.14 | $2.97 | $3.06 | $1.98M |
| 2026-01-15 | $3.10 | $3.18 | $2.98 | $3.01 | $3.22M |
| 2026-01-14 | $3.49 | $3.65 | $3.08 | $3.10 | $5.87M |
| 2026-01-13 | $3.03 | $3.58 | $3.02 | $3.47 | $10.50M |
| 2026-01-12 | $3.37 | $3.46 | $2.87 | $3.03 | $10.58M |
| 2026-01-11 | $2.81 | $3.61 | $2.72 | $3.37 | $20.17M |
| 2026-01-10 | $2.57 | $2.87 | $2.43 | $2.81 | $15.80M |
| 2026-01-09 | $2.05 | $2.59 | $2.04 | $2.57 | $6.06M |
| 2026-01-08 | $2.07 | $2.11 | $1.95 | $2.06 | $1.68M |
| 2026-01-07 | $2.14 | $2.15 | $1.99 | $2.06 | $1.55M |
| 2026-01-06 | $1.94 | $2.28 | $1.94 | $2.14 | $3.41M |
| 2026-01-05 | $1.91 | $1.96 | $1.84 | $1.94 | $1.25M |
| 2026-01-04 | $1.84 | $2.02 | $1.84 | $1.91 | $1.44M |
| 2026-01-03 | $1.86 | $1.86 | $1.79 | $1.84 | $734,629.27 |
| 2026-01-02 | $1.62 | $1.90 | $1.61 | $1.86 | $1.06M |
| 2026-01-01 | $1.64 | $1.67 | $1.61 | $1.62 | $599,487.67 |
| 2025-12-31 | $1.67 | $1.69 | $1.63 | $1.64 | $995,663.19 |