Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.67	0.67	0.66	0.66	-	-0.30%	1,148
Feb 25, 2026	0.67	0.67	0.66	0.66	0.66	-1.48%	6,228
Feb 24, 2026	0.68	0.68	0.67	0.67	0.67	-0.88%	12,387
Feb 23, 2026	0.68	0.68	0.66	0.68	0.68	2.72%	138,558
Feb 20, 2026	0.64	0.67	0.64	0.66	0.66	2.48%	32,311
Feb 19, 2026	0.64	0.67	0.64	0.65	0.65	-0.62%	2,759
Feb 18, 2026	0.65	0.66	0.64	0.65	0.65	1.25%	49,701
Feb 17, 2026	0.64	0.64	0.64	0.64	0.64	-1.23%	4,264
Feb 16, 2026	0.64	0.67	0.64	0.65	0.65	0.93%	33,180
Feb 13, 2026	0.64	0.67	0.64	0.64	0.64	0.63%	37,131
Feb 12, 2026	0.64	0.68	0.63	0.64	0.64	-	208,002
Feb 11, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	60,260
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	-	667
Feb 9, 2026	0.64	0.66	0.64	0.65	0.65	-	2,459
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-	397
Feb 5, 2026	0.65	0.66	0.65	0.65	0.65	-	3,098
Feb 4, 2026	0.65	0.65	0.64	0.65	0.65	-	10,249
Feb 3, 2026	0.66	0.66	0.65	0.65	0.65	-	25,575
Feb 2, 2026	0.64	0.66	0.64	0.65	0.65	0.93%	21,660
Jan 30, 2026	0.65	0.66	0.64	0.64	0.64	-0.62%	16,642
Jan 29, 2026	0.66	0.66	0.64	0.65	0.65	-0.92%	10,166
Jan 28, 2026	0.65	0.66	0.65	0.65	0.65	-0.91%	16,649
Jan 27, 2026	0.70	0.70	0.63	0.66	0.66	-4.07%	645,752
Jan 26, 2026	0.70	0.70	0.69	0.69	0.69	-	5,618
Jan 23, 2026	0.70	0.70	0.69	0.69	0.69	-2.82%	7,733
Jan 22, 2026	0.74	0.74	0.69	0.71	0.71	-0.28%	78,964
Jan 21, 2026	0.70	0.72	0.70	0.71	0.71	-	3,271
Jan 20, 2026	0.70	0.71	0.70	0.71	0.71	-	7,241
Jan 19, 2026	0.70	0.72	0.70	0.71	0.71	-0.28%	50,435
Jan 16, 2026	0.71	0.72	0.71	0.71	0.71	-1.66%	1,760
Jan 15, 2026	0.70	0.73	0.70	0.72	0.72	-	9,411
Jan 14, 2026	0.72	0.72	0.70	0.72	0.72	0.84%	5,851
Jan 13, 2026	0.71	0.72	0.69	0.72	0.72	-	2,936
Jan 12, 2026	0.69	0.72	0.69	0.72	0.72	-0.28%	33,341
Jan 9, 2026	0.70	0.72	0.70	0.72	0.72	-1.10%	17,278
Jan 8, 2026	0.72	0.73	0.69	0.73	0.73	-1.09%	49,892
Jan 7, 2026	0.71	0.75	0.71	0.74	0.74	0.82%	54,836
Jan 6, 2026	0.75	0.75	0.73	0.73	0.73	-0.54%	18,084
Jan 5, 2026	0.73	0.75	0.71	0.73	0.73	3.38%	105,193
Jan 2, 2026	0.66	0.71	0.66	0.71	0.71	2.90%	32,903
Dec 31, 2025	0.66	0.69	0.66	0.69	0.69	1.47%	38,961
Dec 30, 2025	0.65	0.68	0.65	0.68	0.68	2.10%	50,286
Dec 29, 2025	0.66	0.67	0.66	0.67	0.67	-0.60%	11,365
Dec 24, 2025	0.65	0.68	0.65	0.67	0.67	1.52%	9,578
Dec 23, 2025	0.66	0.67	0.66	0.66	0.66	-1.49%	37,906
Dec 22, 2025	0.67	0.68	0.64	0.67	0.67	-4.29%	109,897
Dec 19, 2025	0.68	0.70	0.68	0.70	0.70	-1.41%	17,477
Dec 18, 2025	0.71	0.71	0.69	0.71	0.71	0.28%	1,790
Dec 17, 2025	0.72	0.72	0.68	0.71	0.71	-1.67%	38,260
Dec 16, 2025	0.69	0.73	0.68	0.72	0.72	6.19%	332,610