5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+6.88%
Vine Hill Capital Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $10.70 | $10.72 (0.19%) | $10.72 | $10.70 | 1.43 K | $235.84 M |
| 12/12/2025 | $10.69 | $10.65 (-0.37%) | $10.70 | $10.65 | 4.72 K | $234.30 M |
| 12/11/2025 | $10.67 | $10.65 (-0.19%) | $10.67 | $10.65 | 1.27 K | $234.30 M |
| 12/10/2025 | $10.63 | $10.70 (0.66%) | $10.74 | $10.63 | 1.40 K | $235.40 M |
| 12/09/2025 | $10.74 | $10.69 (-0.47%) | $10.74 | $10.62 | 700 | $235.18 M |
| 12/08/2025 | $10.74 | $10.60 (-1.3%) | $10.74 | $10.60 | 824 | $233.20 M |
| 12/05/2025 | $10.67 | $10.67 (0%) | $10.74 | $10.67 | 12.50 K | $234.74 M |
| 12/04/2025 | $10.74 | $10.74 (0%) | $10.74 | $10.65 | 9.30 K | $236.28 M |
| 12/03/2025 | $10.65 | $10.64 (-0.09%) | $10.65 | $10.61 | 10.75 K | $234.08 M |
| 12/02/2025 | $10.74 | $10.63 (-1.02%) | $10.74 | $10.59 | 371.70 K | $233.86 M |
| 12/01/2025 | $10.77 | $10.63 (-1.3%) | $10.82 | $10.56 | 421.81 K | $233.86 M |
| 11/28/2025 | $10.71 | $10.71 (0%) | $10.76 | $10.70 | 68.40 K | $235.62 M |
| 11/26/2025 | $10.76 | $10.71 (-0.46%) | $10.76 | $10.70 | 8.64 K | $235.62 M |
| 11/25/2025 | $10.67 | $10.75 (0.75%) | $10.80 | $10.67 | 25.72 K | $236.50 M |
| 11/24/2025 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 302 | $236.72 M |
| 11/21/2025 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.60 | 46.62 K | $234.52 M |
| 11/20/2025 | $10.76 | $10.70 (-0.56%) | $10.76 | $10.70 | 81.70 K | $235.40 M |
| 11/19/2025 | $10.80 | $10.75 (-0.46%) | $10.80 | $10.70 | 8.50 K | $236.50 M |
| 11/18/2025 | $10.69 | $10.71 (0.19%) | $10.78 | $10.62 | 2.90 K | $235.62 M |
| 11/17/2025 | $10.76 | $10.80 (0.37%) | $10.84 | $10.66 | 65.60 K | $237.60 M |
| 11/14/2025 | $10.61 | $10.80 (1.79%) | $10.85 | $10.61 | 158.32 K | $237.60 M |
| 11/13/2025 | $10.80 | $10.76 (-0.37%) | $10.84 | $10.75 | 125.80 K | $236.72 M |
| 11/12/2025 | $11.00 | $10.97 (-0.27%) | $11.01 | $10.90 | 16.40 K | $241.34 M |
| 11/11/2025 | $11.00 | $10.99 (-0.09%) | $11.02 | $10.95 | 45.52 K | $241.78 M |
| 11/10/2025 | $10.91 | $11.07 (1.47%) | $11.07 | $10.91 | 69.91 K | $243.54 M |
| 11/07/2025 | $10.93 | $11.07 (1.28%) | $11.07 | $10.78 | 32.84 K | $324.72 M |
| 11/06/2025 | $11.05 | $11.03 (-0.18%) | $11.06 | $11.00 | 20.00 K | $323.55 M |
| 11/05/2025 | $11.05 | $11.10 (0.45%) | $11.13 | $11.02 | 90.21 K | $325.60 M |
| 11/04/2025 | $11.05 | $11.15 (0.9%) | $11.20 | $11.00 | 58.90 K | $327.07 M |
| 11/03/2025 | $11.06 | $11.18 (1.08%) | $11.18 | $10.99 | 154.80 K | $327.95 M |
| 10/31/2025 | $11.10 | $11.07 (-0.27%) | $11.11 | $11.06 | 7.90 K | $324.72 M |
| 10/30/2025 | $11.10 | $11.10 (0%) | $11.12 | $11.10 | 50.23 K | $325.60 M |
| 10/29/2025 | $11.15 | $11.12 (-0.27%) | $11.38 | $11.08 | 439.33 K | $326.19 M |
| 10/28/2025 | $11.25 | $11.25 (0%) | $11.34 | $11.10 | 281.52 K | $330.00 M |
| 10/27/2025 | $11.35 | $11.30 (-0.44%) | $11.38 | $11.13 | 93.40 K | $331.47 M |
| 10/24/2025 | $11.67 | $11.50 (-1.46%) | $11.67 | $11.21 | 187.24 K | $337.33 M |
| 10/23/2025 | $11.04 | $11.55 (4.62%) | $11.80 | $11.04 | 130.20 K | $338.80 M |
| 10/22/2025 | $11.86 | $11.60 (-2.19%) | $11.90 | $11.32 | 299.52 K | $340.27 M |
| 10/21/2025 | $11.91 | $11.75 (-1.34%) | $11.91 | $11.50 | 96.02 K | $344.67 M |
| 10/20/2025 | $11.39 | $11.99 (5.27%) | $11.99 | $11.30 | 859.94 K | $351.71 M |
| 10/17/2025 | $11.49 | $11.45 (-0.35%) | $11.49 | $11.25 | 117.34 K | $335.87 M |
| 10/16/2025 | $11.32 | $11.39 (0.62%) | $11.46 | $11.25 | 256.60 K | $334.11 M |
| 10/15/2025 | $11.27 | $11.25 (-0.18%) | $11.27 | $11.21 | 83.62 K | $330.00 M |
| 10/14/2025 | $11.10 | $11.25 (1.35%) | $11.31 | $11.05 | 686.60 K | $330.00 M |
| 10/13/2025 | $11.10 | $11.25 (1.35%) | $11.37 | $11.01 | 88.90 K | $330.00 M |
| 10/10/2025 | $11.16 | $11.25 (0.81%) | $11.25 | $11.00 | 380.10 K | $330.00 M |
| 10/09/2025 | $10.95 | $11.10 (1.37%) | $11.13 | $10.95 | 465.00 K | $325.60 M |
| 10/08/2025 | $10.87 | $11.10 (2.12%) | $11.48 | $10.80 | 538.80 K | $325.60 M |
| 10/07/2025 | $10.85 | $10.95 (0.92%) | $10.95 | $10.80 | 523.30 K | $321.20 M |
| 10/06/2025 | $10.83 | $10.90 (0.65%) | $10.95 | $10.77 | 291.24 K | $319.73 M |
| 10/03/2025 | $10.68 | $10.82 (1.31%) | $10.83 | $10.68 | 679.44 K | $317.39 M |
| 10/02/2025 | $10.71 | $10.77 (0.56%) | $10.81 | $10.69 | 634.00 K | $315.92 M |
| 10/01/2025 | $10.71 | $10.70 (-0.09%) | $10.75 | $10.64 | 763.52 K | $313.87 M |
| 09/30/2025 | $10.66 | $10.71 (0.47%) | $10.72 | $10.62 | 261.11 K | $314.16 M |
| 09/29/2025 | $10.70 | $10.71 (0.09%) | $10.73 | $10.68 | 294.80 K | $314.16 M |
| 09/26/2025 | $10.70 | $10.68 (-0.19%) | $10.71 | $10.63 | 173.75 K | $313.28 M |
| 09/25/2025 | $10.65 | $10.70 (0.47%) | $10.74 | $10.65 | 408.63 K | $313.87 M |
| 09/24/2025 | $10.55 | $10.72 (1.61%) | $10.72 | $10.55 | 365.90 K | $314.45 M |
| 09/23/2025 | $10.68 | $10.65 (-0.28%) | $10.68 | $10.63 | 129.56 K | $312.40 M |
| 09/22/2025 | $10.68 | $10.65 (-0.28%) | $10.68 | $10.53 | 124.40 K | $312.40 M |
| 09/19/2025 | $10.64 | $10.65 (0.09%) | $10.68 | $10.61 | 110.41 K | $312.40 M |
| 09/18/2025 | $10.63 | $10.65 (0.19%) | $10.71 | $10.60 | 151.30 K | $312.40 M |
| 09/17/2025 | $10.55 | $10.65 (0.95%) | $10.74 | $10.50 | 1.17 M | $312.40 M |
| 09/16/2025 | $10.53 | $10.52 (-0.09%) | $10.56 | $10.51 | 74.14 K | $308.59 M |
| 09/15/2025 | $10.56 | $10.53 (-0.28%) | $10.56 | $10.51 | 25.30 K | $308.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.