Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.62	0.63	0.62	0.62	0.62	-0.64%	1,589
Aug 21, 2025	0.62	0.64	0.62	0.63	0.63	0.64%	11,708
Aug 20, 2025	0.62	0.62	0.62	0.62	0.62	-0.64%	10,056
Aug 19, 2025	0.64	0.64	0.63	0.63	0.63	0.32%	2,910
Aug 18, 2025	0.65	0.65	0.62	0.62	0.62	-1.27%	49,321
Aug 15, 2025	0.62	0.64	0.62	0.63	0.63	0.32%	23,316
Aug 14, 2025	0.63	0.64	0.63	0.63	0.63	-3.08%	28,189
Aug 13, 2025	0.65	0.66	0.63	0.65	0.65	1.56%	19,775
Aug 12, 2025	0.63	0.65	0.62	0.64	0.64	-	119,244
Aug 11, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	7,393
Aug 8, 2025	0.63	0.64	0.63	0.63	0.63	0.64%	57,393
Aug 7, 2025	0.63	0.63	0.63	0.63	0.63	0.32%	18,374
Aug 6, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	6,204
Aug 5, 2025	0.62	0.63	0.62	0.62	0.62	-0.32%	5,251
Aug 4, 2025	0.62	0.63	0.62	0.62	0.62	0.32%	13,975
Aug 1, 2025	0.62	0.63	0.62	0.62	0.62	-	14,392
Jul 31, 2025	0.64	0.64	0.62	0.62	0.62	-	5,790
Jul 30, 2025	0.63	0.63	0.62	0.62	0.62	-0.64%	3,555
Jul 29, 2025	0.62	0.64	0.62	0.63	0.63	-0.63%	8,472
Jul 28, 2025	0.64	0.64	0.63	0.63	0.63	1.61%	19,961
Jul 25, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	38,349
Jul 24, 2025	0.63	0.64	0.62	0.63	0.63	-	9,167
Jul 23, 2025	0.63	0.64	0.63	0.63	0.63	0.64%	58,122
Jul 22, 2025	0.63	0.63	0.62	0.63	0.63	-	19,511
Jul 21, 2025	0.63	0.63	0.62	0.63	0.63	0.97%	39,990
Jul 18, 2025	0.62	0.63	0.62	0.62	0.62	-0.32%	36,332
Jul 17, 2025	0.63	0.63	0.62	0.62	0.62	-1.27%	56,096
Jul 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	24,027
Jul 15, 2025	0.64	0.64	0.64	0.64	0.64	0.31%	4,198
Jul 14, 2025	0.62	0.64	0.62	0.64	0.64	-	2,708
Jul 11, 2025	0.64	0.65	0.63	0.64	0.64	-0.31%	11,077
Jul 10, 2025	0.64	0.64	0.64	0.64	0.64	-0.31%	3,231
Jul 9, 2025	0.65	0.65	0.63	0.64	0.64	0.31%	42,198
Jul 8, 2025	0.64	0.66	0.63	0.64	0.64	1.59%	43,882
Jul 7, 2025	0.62	0.63	0.62	0.63	0.63	-0.32%	1,923
Jul 4, 2025	0.65	0.65	0.63	0.63	0.63	-	7,244
Jul 3, 2025	0.62	0.67	0.62	0.63	0.63	1.94%	206,050
Jul 2, 2025	0.61	0.62	0.61	0.62	0.62	-0.64%	98,276
Jul 1, 2025	0.63	0.64	0.61	0.62	0.62	-2.50%	341,408
Jun 30, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	22,849
Jun 27, 2025	0.66	0.66	0.65	0.66	0.66	0.30%	9,495
Jun 26, 2025	0.64	0.66	0.64	0.66	0.66	4.11%	33,301
Jun 25, 2025	0.64	0.65	0.63	0.63	0.63	-1.25%	7,000
Jun 24, 2025	0.63	0.65	0.63	0.64	0.64	0.95%	6,564
Jun 23, 2025	0.64	0.67	0.62	0.63	0.63	-1.25%	82,719
Jun 20, 2025	0.65	0.66	0.64	0.64	0.64	-1.23%	37,097
Jun 19, 2025	0.65	0.66	0.65	0.65	0.65	-0.31%	94,186
Jun 18, 2025	0.66	0.66	0.65	0.65	0.65	-0.31%	25,179
Jun 17, 2025	0.67	0.67	0.65	0.65	0.65	-0.91%	1,641
Jun 16, 2025	0.66	0.66	0.65	0.66	0.66	-0.60%	21,600