Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.73	0.74	0.73	0.74	0.74	-	68,920
Apr 2, 2026	0.74	0.75	0.74	0.74	0.74	-	267
Apr 1, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	15,277
Mar 31, 2026	0.74	0.75	0.74	0.74	0.74	-2.37%	21,922
Mar 30, 2026	0.72	0.76	0.72	0.76	0.76	2.70%	34,484
Mar 27, 2026	0.74	0.74	0.73	0.74	0.74	-	502
Mar 26, 2026	0.73	0.75	0.70	0.74	0.74	-	79,722
Mar 25, 2026	0.71	0.75	0.71	0.74	0.74	2.78%	15,988
Mar 24, 2026	0.70	0.74	0.70	0.72	0.72	-1.37%	44,197
Mar 23, 2026	0.71	0.73	0.71	0.73	0.73	2.53%	18,664
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	0.28%	7,833
Mar 19, 2026	0.72	0.72	0.70	0.71	0.71	1.43%	469,299
Mar 18, 2026	0.72	0.72	0.69	0.70	0.70	-	1,418
Mar 17, 2026	0.70	0.71	0.70	0.70	0.70	-	871
Mar 16, 2026	0.72	0.72	0.69	0.70	0.70	-	7,138
Mar 13, 2026	0.70	0.71	0.69	0.70	0.70	-	23,610
Mar 12, 2026	0.70	0.73	0.68	0.70	0.70	2.64%	545,641
Mar 11, 2026	0.70	0.70	0.68	0.68	0.68	-1.16%	8,095
Mar 10, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	23,425
Mar 9, 2026	0.67	0.70	0.66	0.70	0.70	1.45%	45,285
Mar 6, 2026	0.68	0.70	0.67	0.69	0.69	-	27,262
Mar 5, 2026	0.66	0.69	0.66	0.69	0.69	0.29%	13,558
Mar 4, 2026	0.68	0.69	0.66	0.69	0.69	1.18%	136,266
Mar 3, 2026	0.66	0.68	0.66	0.68	0.68	2.41%	86,840
Mar 2, 2026	0.64	0.70	0.64	0.66	0.66	-0.60%	47,922
Feb 27, 2026	0.66	0.67	0.66	0.67	0.67	0.60%	30,515
Feb 26, 2026	0.67	0.67	0.66	0.66	0.66	-	1,090
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