Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.64	0.68	0.64	0.68	0.68	3.99%	135,198
Dec 12, 2025	0.63	0.66	0.63	0.65	0.65	1.56%	39,096
Dec 11, 2025	0.65	0.66	0.64	0.64	0.64	-0.93%	8,779
Dec 10, 2025	0.64	0.65	0.63	0.65	0.65	1.89%	30,329
Dec 9, 2025	0.63	0.64	0.63	0.64	0.64	-0.63%	4,219
Dec 8, 2025	0.63	0.65	0.63	0.64	0.64	-	30,159
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	-1.23%	5,573
Dec 4, 2025	0.62	0.66	0.62	0.65	0.65	2.21%	45,235
Dec 3, 2025	0.64	0.64	0.62	0.63	0.63	-0.31%	26,752
Dec 2, 2025	0.66	0.66	0.62	0.64	0.64	0.32%	83,246
Dec 1, 2025	0.63	0.66	0.63	0.63	0.63	-0.94%	19,099
Nov 28, 2025	0.68	0.68	0.63	0.64	0.64	-	15,109
Nov 27, 2025	0.64	0.65	0.64	0.64	0.64	-1.23%	7,185
Nov 26, 2025	0.65	0.65	0.63	0.65	0.65	0.93%	20,739
Nov 25, 2025	0.64	0.64	0.63	0.64	0.64	-0.31%	31,926
Nov 24, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	10,311
Nov 21, 2025	0.65	0.65	0.63	0.65	0.65	-2.41%	33,429
Nov 20, 2025	0.67	0.67	0.66	0.66	0.66	-0.90%	12,917
Nov 19, 2025	0.66	0.67	0.66	0.67	0.67	-0.30%	16,124
Nov 18, 2025	0.68	0.68	0.67	0.67	0.67	-2.04%	11,432
Nov 17, 2025	0.67	0.78	0.64	0.69	0.69	8.20%	641,639
Nov 14, 2025	0.66	0.66	0.62	0.63	0.63	-4.80%	44,046
Nov 13, 2025	0.67	0.68	0.67	0.67	0.67	-0.60%	19,324
Nov 12, 2025	0.65	0.67	0.65	0.67	0.67	-	21,681
Nov 11, 2025	0.65	0.68	0.65	0.67	0.67	-0.89%	11,599
Nov 10, 2025	0.66	0.68	0.66	0.68	0.68	2.42%	19,078
Nov 7, 2025	0.65	0.66	0.65	0.66	0.66	-0.30%	95,583
Nov 6, 2025	0.63	0.66	0.63	0.66	0.66	2.48%	61,284
Nov 5, 2025	0.65	0.65	0.63	0.65	0.65	1.89%	23,813