7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

0.00

0.00%

4,476.60

-63.30

-1.39%

79,607.89

-202.17

-0.25%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

V2X, Inc. (VVX)

74.18 -1.90 (-2.50%)

At close: September 4 at 4:00:03 PM EDT

74.31 +0.13 (+0.18%)

After hours: September 4 at 7:30:07 PM EDT

Trade V2X on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	75.32	76.31	74.03	74.18	74.18	514,600
Sep 3, 2026	75.92	77.15	74.90	76.08	76.08	429,400
Sep 2, 2026	77.22	77.36	74.53	74.99	74.99	526,400
Sep 1, 2026	77.02	79.00	76.08	77.45	77.45	643,400
Aug 31, 2026	76.89	78.24	76.00	77.16	77.16	470,500
Aug 28, 2026	79.34	79.74	77.60	77.69	77.69	318,200
Aug 27, 2026	77.77	79.00	76.78	78.45	78.45	459,800
Aug 26, 2026	76.95	78.12	76.47	78.00	78.00	374,000
Aug 25, 2026	78.15	78.51	76.38	76.41	76.41	330,300
Aug 24, 2026	78.27	78.51	75.99	77.57	77.57	621,800
Aug 21, 2026	78.38	81.08	78.21	78.50	78.50	431,100
Aug 20, 2026	81.89	82.58	78.54	79.01	79.01	423,800
Aug 19, 2026	81.87	83.97	80.91	82.51	82.51	436,300
Aug 18, 2026	82.55	83.95	80.94	81.46	81.46	357,600
Aug 17, 2026	82.89	83.81	81.94	82.65	82.65	454,200
Aug 14, 2026	82.32	83.50	81.27	83.00	83.00	288,600
Aug 13, 2026	80.78	81.86	79.64	81.27	81.27	334,700
Aug 12, 2026	79.68	81.80	79.02	81.48	81.48	536,100
Aug 11, 2026	82.47	84.62	80.51	80.54	80.54	525,600
Aug 10, 2026	85.34	86.24	82.59	82.92	82.92	438,900
Aug 7, 2026	84.47	85.02	82.17	84.41	84.41	767,300
Aug 6, 2026	79.89	84.96	78.76	84.57	84.57	673,400
Aug 5, 2026	80.27	81.26	77.73	77.94	77.94	532,000
Aug 4, 2026	81.87	82.45	75.70	78.76	78.76	1,345,400
Aug 3, 2026	90.51	93.98	84.32	86.38	86.38	1,975,900
Jul 31, 2026	87.24	90.48	85.42	90.24	90.24	717,000
Jul 30, 2026	84.88	87.67	84.05	86.75	86.75	679,100
Jul 29, 2026	89.41	89.49	84.93	86.31	86.31	935,800
Jul 28, 2026	88.51	91.19	88.00	90.06	90.06	927,200
Jul 27, 2026	83.10	87.71	82.84	87.31	87.31	1,118,700
Jul 24, 2026	84.52	85.88	83.56	83.57	83.57	3,876,700
Jul 23, 2026	81.65	85.55	80.54	83.98	83.98	812,500
Jul 22, 2026	79.28	82.01	79.16	81.00	81.00	659,200
Jul 21, 2026	79.51	80.68	78.11	78.87	78.87	940,100
Jul 20, 2026	75.68	77.54	75.61	76.15	76.15	197,700
Jul 17, 2026	74.07	77.28	74.01	75.61	75.61	266,500
Jul 16, 2026	75.36	76.47	74.61	75.05	75.05	327,900
Jul 15, 2026	75.76	78.05	75.11	75.65	75.65	309,300
Jul 14, 2026	74.88	76.85	74.57	74.64	74.64	411,700
Jul 13, 2026	75.08	75.72	73.84	74.76	74.76	227,600
Jul 10, 2026	76.07	76.63	74.02	74.99	74.99	212,800
Jul 9, 2026	76.45	77.19	75.30	75.62	75.62	257,600
Jul 8, 2026	74.98	76.90	74.48	76.81	76.81	522,600
Jul 7, 2026	77.24	77.31	73.92	75.46	75.46	449,400
Jul 6, 2026	73.96	77.52	73.51	76.91	76.91	452,600
Jul 2, 2026	73.11	74.90	71.90	74.10	74.10	536,200
Jul 1, 2026	76.17	76.17	71.59	71.92	71.92	860,000
Jun 30, 2026	72.32	75.84	71.15	74.56	74.56	769,500
Jun 29, 2026	73.16	75.01	70.24	71.03	71.03	557,700
Jun 26, 2026	72.14	73.99	71.78	72.48	72.48	1,400,200
Jun 25, 2026	75.26	77.20	71.91	72.14	72.14	659,600
Jun 24, 2026	81.25	81.61	71.95	76.03	76.03	1,481,100
Jun 23, 2026	82.38	84.00	82.24	83.29	83.29	392,200
Jun 22, 2026	86.00	87.50	81.82	82.00	82.00	463,400
Jun 18, 2026	88.74	88.74	85.20	85.55	85.55	1,276,000
Jun 17, 2026	88.34	89.77	86.57	88.62	88.62	408,000
Jun 16, 2026	87.13	88.11	85.63	86.99	86.99	434,800
Jun 15, 2026	90.23	91.80	86.68	87.57	87.57	618,800
Jun 12, 2026	90.66	91.64	89.23	90.81	90.81	450,800
Jun 11, 2026	86.22	91.57	86.22	90.05	90.05	830,700
Jun 10, 2026	86.38	87.56	85.39	85.65	85.65	381,600
Jun 9, 2026	85.59	87.03	82.96	85.52	85.52	558,200
Jun 8, 2026	85.77	87.57	84.66	84.70	84.70	546,700
Jun 5, 2026	83.70	85.01	82.99	84.94	84.94	411,200
Jun 4, 2026	83.28	84.98	82.78	83.70	83.70	445,100
Jun 3, 2026	82.23	83.42	81.61	82.74	82.74	554,300
Jun 2, 2026	82.82	83.50	82.05	83.22	83.22	408,900
Jun 1, 2026	82.61	84.05	82.21	83.67	83.67	555,400
May 29, 2026	81.98	83.42	80.30	83.13	83.13	746,200
May 28, 2026	78.00	82.86	78.00	80.67	80.67	620,600
May 27, 2026	75.50	77.89	75.00	77.33	77.33	1,017,400
May 26, 2026	73.95	76.21	73.19	75.93	75.93	672,400
May 22, 2026	72.02	74.00	71.25	73.97	73.97	420,200
May 21, 2026	71.48	71.89	69.85	71.80	71.80	347,300
May 20, 2026	71.85	73.04	71.00	71.69	71.69	389,600
May 19, 2026	72.28	72.39	70.87	71.96	71.96	331,000
May 18, 2026	69.92	72.25	69.51	71.81	71.81	558,200
May 15, 2026	70.57	70.89	68.57	69.37	69.37	455,400
May 14, 2026	70.91	71.68	70.10	70.95	70.95	370,700
May 13, 2026	70.00	71.10	68.48	70.59	70.59	575,000
May 12, 2026	69.69	70.85	68.81	70.14	70.14	638,000
May 11, 2026	69.99	70.74	68.95	69.18	69.18	635,900
May 8, 2026	73.80	73.90	69.22	70.08	70.08	2,055,300
May 7, 2026	76.87	78.02	75.07	75.40	75.40	645,200
May 6, 2026	75.50	76.97	73.89	76.53	76.53	776,200
May 5, 2026	71.00	78.36	70.99	76.50	76.50	1,162,000
May 4, 2026	67.62	69.63	67.00	67.82	67.82	765,000
May 1, 2026	67.00	68.92	66.71	67.74	67.74	487,800
Apr 30, 2026	65.63	67.89	65.63	67.81	67.81	566,700
Apr 29, 2026	65.07	65.97	64.61	65.61	65.61	365,500
Apr 28, 2026	64.06	64.92	62.88	64.87	64.87	320,200
Apr 27, 2026	63.73	65.26	63.33	63.48	63.48	240,200
Apr 24, 2026	63.25	64.32	61.42	63.29	63.29	366,600
Apr 23, 2026	65.87	66.74	63.27	63.68	63.68	419,400
Apr 22, 2026	67.95	69.12	65.32	66.13	66.13	323,700
Apr 21, 2026	66.43	68.07	65.81	67.16	67.16	563,100
Apr 20, 2026	66.67	66.94	65.97	66.12	66.12	369,200
Apr 17, 2026	68.46	69.02	66.21	66.70	66.70	491,600
Apr 16, 2026	68.47	69.17	67.54	68.45	68.45	342,400
Apr 15, 2026	69.10	69.81	68.44	68.83	68.83	234,600
Apr 14, 2026	69.57	70.52	68.86	69.02	69.02	297,800
Apr 13, 2026	66.38	69.43	65.16	69.42	69.42	337,800
Apr 10, 2026	66.44	67.00	64.20	66.48	66.48	391,300
Apr 9, 2026	70.28	70.84	66.31	66.59	66.59	432,400
Apr 8, 2026	72.00	72.75	70.47	70.57	70.57	474,500
Apr 7, 2026	70.49	71.51	69.63	70.91	70.91	438,200
Apr 6, 2026	69.84	70.97	69.64	70.59	70.59	320,400
Apr 2, 2026	69.00	70.40	68.08	69.75	69.75	316,800
Apr 1, 2026	69.30	70.26	68.89	69.43	69.43	591,700
Mar 31, 2026	67.64	69.00	66.14	68.50	68.50	475,000
Mar 30, 2026	68.90	69.39	66.85	66.91	66.91	1,037,300
Mar 27, 2026	67.64	68.37	66.64	68.32	68.32	518,300
Mar 26, 2026	68.77	70.50	67.48	68.47	68.47	333,100
Mar 25, 2026	69.25	70.30	68.94	69.72	69.72	481,100
Mar 24, 2026	68.38	69.01	67.25	68.56	68.56	481,200
Mar 23, 2026	68.13	70.43	67.94	68.83	68.83	658,700
Mar 20, 2026	67.93	68.15	66.58	68.05	68.05	1,573,300
Mar 19, 2026	67.34	68.76	66.35	68.01	68.01	366,200
Mar 18, 2026	68.28	69.53	68.19	68.37	68.37	419,400
Mar 17, 2026	66.48	68.48	66.25	68.27	68.27	435,200
Mar 16, 2026	67.47	68.50	66.80	67.15	67.15	645,200
Mar 13, 2026	68.40	68.98	66.33	66.90	66.90	1,562,700
Mar 12, 2026	70.52	71.13	68.70	70.07	70.07	541,400
Mar 11, 2026	70.86	72.21	69.83	70.34	70.34	347,600
Mar 10, 2026	72.89	72.90	70.79	71.03	71.03	412,700
Mar 9, 2026	72.69	73.76	71.46	73.06	73.06	460,400
Mar 6, 2026	71.36	72.99	70.06	72.91	72.91	420,500
Mar 5, 2026	73.40	73.40	70.22	71.88	71.88	581,400
Mar 4, 2026	73.02	75.00	71.91	73.93	73.93	596,400
Mar 3, 2026	70.04	73.79	68.54	72.92	72.92	560,200
Mar 2, 2026	71.17	73.32	69.85	70.97	70.97	720,500
Feb 27, 2026	68.66	70.50	68.66	69.75	69.75	814,600
Feb 26, 2026	69.24	70.51	68.29	69.69	69.69	898,700
Feb 25, 2026	71.15	71.15	65.98	67.88	67.88	590,400
Feb 24, 2026	71.13	73.38	67.07	70.00	70.00	1,231,000
Feb 23, 2026	67.76	68.89	67.01	67.94	67.94	430,100
Feb 20, 2026	70.87	71.79	68.08	68.59	68.59	462,400
Feb 19, 2026	68.67	71.20	68.32	70.87	70.87	426,300
Feb 18, 2026	68.32	70.22	67.70	69.08	69.08	243,800
Feb 17, 2026	65.78	67.70	65.09	66.89	66.89	403,500
Feb 13, 2026	63.66	65.70	63.13	65.56	65.56	350,100
Feb 12, 2026	65.57	68.03	62.73	63.77	63.77	402,200
Feb 11, 2026	69.50	69.50	65.04	65.37	65.37	364,800
Feb 10, 2026	69.09	69.25	67.62	68.23	68.23	289,500
Feb 9, 2026	67.37	69.50	67.32	69.05	69.05	394,200
Feb 6, 2026	65.03	67.42	64.96	67.29	67.29	312,700
Feb 5, 2026	64.41	65.94	63.32	63.98	63.98	471,000
Feb 4, 2026	66.50	66.52	64.59	65.27	65.27	283,300
Feb 3, 2026	66.37	67.07	65.00	66.40	66.40	381,100
Feb 2, 2026	66.90	68.12	66.04	66.25	66.25	676,200
Jan 30, 2026	67.51	69.13	66.77	68.83	68.83	569,200
Jan 29, 2026	68.76	69.61	67.44	68.39	68.39	361,600
Jan 28, 2026	68.83	68.97	66.57	67.90	67.90	359,500
Jan 27, 2026	67.87	69.63	66.62	68.79	68.79	434,600
Jan 26, 2026	69.71	69.75	67.91	68.31	68.31	287,200
Jan 23, 2026	70.70	71.40	69.50	69.90	69.90	289,600
Jan 22, 2026	69.00	70.44	68.33	69.73	69.73	280,200
Jan 21, 2026	68.39	69.20	66.92	68.48	68.48	381,100
Jan 20, 2026	67.31	69.69	66.04	67.28	67.28	696,700
Jan 16, 2026	67.00	68.47	67.00	67.98	67.98	324,500
Jan 15, 2026	67.20	67.42	65.36	67.28	67.28	412,400
Jan 14, 2026	64.01	66.97	63.85	66.85	66.85	427,000
Jan 13, 2026	66.37	66.48	64.68	65.52	65.52	284,300
Jan 12, 2026	63.48	65.50	62.92	65.05	65.05	500,100
Jan 9, 2026	61.39	62.94	60.71	62.78	62.78	294,200
Jan 8, 2026	60.10	62.25	60.10	60.80	60.80	501,300
Jan 7, 2026	60.21	60.76	58.77	58.79	58.79	338,000
Jan 6, 2026	59.53	60.53	58.53	60.07	60.07	435,600
Jan 5, 2026	55.45	60.11	55.45	59.92	59.92	556,400
Jan 2, 2026	55.05	56.00	54.09	55.56	55.56	463,100
Dec 31, 2025	55.49	55.55	54.33	54.55	54.55	231,300
Dec 30, 2025	55.64	56.19	55.11	55.28	55.28	274,700
Dec 29, 2025	55.75	56.38	55.21	55.67	55.67	236,800
Dec 26, 2025	55.42	56.12	55.16	55.75	55.75	223,200
Dec 24, 2025	55.16	55.94	55.05	55.55	55.55	99,400
Dec 23, 2025	55.16	56.43	54.97	55.21	55.21	211,400
Dec 22, 2025	53.78	56.49	53.76	55.52	55.52	373,100
Dec 19, 2025	53.01	54.40	52.21	53.48	53.48	1,125,200
Dec 18, 2025	55.21	55.94	53.15	53.24	53.24	319,700
Dec 17, 2025	55.40	55.88	54.30	54.70	54.70	291,800
Dec 16, 2025	55.45	56.01	54.15	55.48	55.48	332,600
Dec 15, 2025	54.68	55.40	54.18	55.37	55.37	646,300
Dec 12, 2025	54.71	55.50	54.56	54.70	54.70	505,800
Dec 11, 2025	56.10	56.10	53.81	55.00	55.00	870,100
Dec 10, 2025	54.68	58.31	54.44	57.20	57.20	375,600
Dec 9, 2025	55.04	55.80	54.68	54.94	54.94	234,100
Dec 8, 2025	56.15	56.93	54.21	54.96	54.96	265,500
Dec 5, 2025	56.79	56.79	54.97	55.55	55.55	163,600
Dec 4, 2025	56.10	57.31	55.61	56.79	56.79	167,300
Dec 3, 2025	55.66	56.09	54.89	56.03	56.03	257,400
Dec 2, 2025	55.00	55.70	54.49	55.02	55.02	245,000
Dec 1, 2025	55.08	55.69	54.07	54.57	54.57	235,900
Nov 28, 2025	55.03	55.13	54.50	54.85	54.85	362,400
Nov 26, 2025	54.92	55.59	54.53	54.57	54.57	193,800
Nov 25, 2025	52.80	55.10	52.35	54.92	54.92	263,500
Nov 24, 2025	52.27	53.39	50.89	52.86	52.86	283,700
Nov 21, 2025	51.95	53.12	51.22	52.26	52.26	331,200
Nov 20, 2025	53.72	54.42	51.90	52.16	52.16	210,900
Nov 19, 2025	52.06	53.44	51.47	52.82	52.82	216,000
Nov 18, 2025	52.73	53.05	52.12	52.19	52.19	227,200
Nov 17, 2025	54.06	54.71	53.31	53.36	53.36	221,300
Nov 14, 2025	53.46	55.11	53.46	54.24	54.24	346,200
Nov 13, 2025	55.28	56.01	53.72	54.34	54.34	537,100
Nov 12, 2025	55.30	56.87	55.21	55.50	55.50	927,500
Nov 11, 2025	56.47	57.67	55.31	56.41	56.41	267,800
Nov 10, 2025	56.27	56.27	54.79	56.23	56.23	290,400
Nov 7, 2025	56.28	56.28	53.83	55.79	55.79	182,000
Nov 6, 2025	56.14	56.94	55.07	56.54	56.54	476,100
Nov 5, 2025	56.84	58.02	55.82	56.25	56.25	418,900
Nov 4, 2025	57.78	58.81	51.56	57.11	57.11	814,300
Nov 3, 2025	57.56	58.99	55.72	58.41	58.41	599,800
Oct 31, 2025	56.71	57.53	55.75	57.09	57.09	170,700
Oct 30, 2025	56.66	57.83	56.35	57.01	57.01	142,500
Oct 29, 2025	59.20	59.49	56.57	57.06	57.06	192,400
Oct 28, 2025	60.34	61.19	59.55	59.72	59.72	256,200
Oct 27, 2025	61.62	61.90	58.51	60.29	60.29	320,100
Oct 24, 2025	60.85	61.50	60.00	61.36	61.36	194,100
Oct 23, 2025	58.56	60.49	58.50	60.11	60.11	193,100
Oct 22, 2025	59.15	59.43	57.87	58.19	58.19	235,700
Oct 21, 2025	58.56	59.65	58.16	59.52	59.52	190,400
Oct 20, 2025	57.37	59.07	57.35	58.97	58.97	173,400
Oct 17, 2025	56.19	57.26	55.89	56.24	56.24	187,800
Oct 16, 2025	57.56	58.73	56.58	56.99	56.99	203,700
Oct 15, 2025	58.89	59.39	56.73	57.58	57.58	159,500
Oct 14, 2025	56.50	58.56	56.01	58.37	58.37	151,700
Oct 13, 2025	57.29	57.69	56.26	57.31	57.31	157,500
Oct 10, 2025	58.81	58.81	55.75	55.76	55.76	157,100
Oct 9, 2025	60.20	60.20	58.02	58.35	58.35	138,100
Oct 8, 2025	59.60	60.16	59.31	59.95	59.95	143,500
Oct 7, 2025	60.40	60.61	59.21	59.21	59.21	163,100
Oct 6, 2025	59.51	60.63	59.39	60.26	60.26	169,800
Oct 3, 2025	59.06	60.25	58.69	59.62	59.62	304,800
Oct 2, 2025	58.05	59.24	57.38	58.55	58.55	198,300
Oct 1, 2025	58.09	58.64	57.23	58.08	58.08	343,200
Sep 30, 2025	56.32	58.14	56.32	58.09	58.09	394,400
Sep 29, 2025	55.19	56.84	55.19	56.32	56.32	358,400
Sep 26, 2025	54.10	55.24	53.59	54.80	54.80	415,500
Sep 25, 2025	55.46	55.83	53.49	53.74	53.74	230,800
Sep 24, 2025	56.68	57.04	55.31	55.86	55.86	183,300
Sep 23, 2025	57.43	58.24	56.19	56.51	56.51	231,000
Sep 22, 2025	55.09	57.48	54.84	57.13	57.13	402,600
Sep 19, 2025	59.14	59.70	54.91	55.00	55.00	1,273,600
Sep 18, 2025	59.68	60.07	58.79	59.21	59.21	401,500
Sep 17, 2025	56.71	58.31	56.62	57.20	57.20	393,500
Sep 16, 2025	54.19	56.64	54.04	56.62	56.62	444,900
Sep 15, 2025	54.12	55.00	53.75	54.42	54.42	416,700
Sep 12, 2025	54.82	55.00	53.96	54.08	54.08	356,700
Sep 11, 2025	53.85	55.58	53.01	54.65	54.65	1,146,000
Sep 10, 2025	54.53	55.33	54.38	54.95	54.95	193,600
Sep 9, 2025	55.25	55.81	54.05	54.65	54.65	219,400
Sep 8, 2025	56.88	57.07	55.54	55.94	55.94	289,600
Sep 5, 2025	55.44	56.96	54.80	56.68	56.68	358,400

CDRE

DCO

CODA

LOAR

PKE

SARO

DRS

ATRO

MOB

CW

Mobilize your Website

View Site in Mobile | Classic

Share by: