Nasdaq · VIP · stock
Vulcan Infrastructure & Power Inc. (VIP) stock price history
Every Nasdaq trading session of Vulcan Infrastructure & Power Inc. from Jul 19, 2000 to Nov 11, 2026: 6,620 daily bars, adjusted for splits and dividends, with minute bars from Jul 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIP adjusted close, 2000 to 2026
- $2,669
- All time high, 2000
- $3.36
- 52 week high, $0.9500 low
- 6,620
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VIP key facts
- Vulcan Infrastructure & Power Inc. (VIP) closed at $0.9700 on Nov 11, 2026 on Nasdaq.
- VIP's all time high close is $2,669, set on Jul 20, 2000; its all time low close is $0.6000 on Apr 7, 2025.
- VIP's 52 week range is $0.9500 to $3.36.
- VIP returned -43.6% over the year to Nov 11, 2026 and -99.6% over five years.
- Over ten years VIP returned -98%, -33.6% a year compounded.
- VIP's deepest drawdown was -100.0% from Jul 20, 2000 to Apr 7, 2025.
- DataCedar holds 6,620 daily sessions of VIP history from Jul 19, 2000 and minute bars from Jul 24, 2026, adjusted for splits and dividends, served by the API under a key.
VIP price chart, 2000 to 2026
VIP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.2% |
| 3 months | -42.3% |
| 6 months | -24.2% |
| Year to date | -36.2% |
| 1 year | -43.6% |
| 3 years | -83.4% |
| 5 years | -99.6% |
| 10 years | -98.3% |
| Since Jul 19, 2000 | -100.0% |
| Compound annual growth, 26.3 years | -25.7% |
VIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,669 on Jul 20, 2000
- All time low close
- $0.6000 on Apr 7, 2025
- 52 week high
- $3.36 on Jul 23, 2026
- 52 week low
- $0.9500 on Nov 6, 2026
- Deepest drawdown
- -100.0% from Jul 20, 2000 to Apr 7, 2025, not yet recovered
- Best single session
- +231.8% on Mar 22, 2021
- Worst single session
- -39.0% on Dec 16, 2022
- Volatility, 1 year annualised
- 96.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2003, +234%
- Worst calendar year
- 2022, -98%
VIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 19, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.50 | $3.36 | $0.9500 | $0.9700 | -34.5% | 57.8M | 218 |
| 2025 | $1.60 | $2.42 | $0.5800 | $1.48 | -4.5% | 123M | 250 |
| 2024 | $7.51 | $7.52 | $1.52 | $1.55 | -76.9% | 123.3M | 252 |
| 2023 | $3.00 | $13.90 | $1.55 | $6.71 | +131.4% | 110.2M | 250 |
| 2022 | $165.10 | $178.60 | $2.20 | $2.90 | -98.2% | 13.1M | 251 |
| 2021 | $108.70 | $2,884 | $91.79 | $160.50 | +51.0% | 51.1M | 252 |
| 2020 | $54.11 | $118.36 | $44.93 | $106.28 | +101.8% | 622.1K | 253 |
| 2019 | $61.18 | $69.42 | $36.96 | $52.66 | -14.3% | 497.3K | 252 |
| 2018 | $60.43 | $78.66 | $56.69 | $61.43 | +1.7% | 176.5K | 251 |
| 2017 | $65.18 | $65.92 | $47.20 | $60.43 | -6.2% | 284.3K | 251 |
| 2016 | $76.41 | $79.41 | $49.44 | $64.43 | -14.9% | 319.2K | 252 |
| 2015 | $157.32 | $158.82 | $69.67 | $75.66 | -52.1% | 479.6K | 252 |
| 2014 | $283.92 | $295.91 | $134.10 | $158.07 | -44.3% | 756.2K | 252 |
| 2013 | $322.88 | $470.46 | $243.47 | $283.92 | -9.1% | 528.1K | 252 |
| 2012 | $173.05 | $370.83 | $156.57 | $312.39 | +85.3% | 293.9K | 250 |
| 2011 | $489.94 | $520.65 | $122.11 | $168.56 | -65.3% | 455K | 252 |
| 2010 | $200.02 | $535.64 | $182.04 | $485.44 | +145.5% | 421.5K | 252 |
| 2009 | $167.06 | $209.76 | $116.12 | $197.77 | +18.4% | 303.4K | 252 |
| 2008 | $337.86 | $344.61 | $129.60 | $167.06 | -49.9% | 323.3K | 253 |
| 2007 | $409.03 | $525.15 | $286.92 | $333.37 | -18.8% | 465.5K | 251 |
| 2006 | $314.64 | $453.23 | $247.97 | $410.53 | +29.9% | 627.8K | 251 |
| 2005 | $501.93 | $501.93 | $294.41 | $316.14 | -36.6% | 846.8K | 252 |
| 2004 | $977.63 | $1,277 | $353.60 | $498.93 | -49.4% | 1.5M | 252 |
| 2003 | $301.90 | $1,142 | $141.59 | $985.87 | +234.0% | 784.1K | 252 |
| 2002 | $469.71 | $603.06 | $131.10 | $295.16 | -37.2% | 257.7K | 252 |
| 2001 | $1,498 | $1,512 | $149.83 | $469.71 | -69.0% | 400.6K | 248 |
| 2000 | $1,910 | $2,936 | $646.14 | $1,517 | n/a | 184.4K | 115 |
VIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.9700 | -24.2% |
| October 2026 | $1.28 | -21.0% |
| September 2026 | $1.62 | -6.4% |
| August 2026 | $1.73 | -17.6% |
| July 2026 | $2.10 | +17.3% |
| June 2026 | $1.79 | +15.5% |
| May 2026 | $1.55 | +33.6% |
| April 2026 | $1.16 | +5.5% |
| March 2026 | $1.10 | -9.8% |
| February 2026 | $1.22 | -5.4% |
| January 2026 | $1.29 | -12.8% |
| December 2025 | $1.48 | -5.1% |
About the VIP data
Daily bars. 6,620 sessions from Jul 19, 2000 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 24, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AVIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VIP share price history
