Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.86	0.86	0.82	0.85	0.85	-0.47%	11,531
Oct 23, 2026	0.80	0.86	0.80	0.85	0.85	-	5,908
Oct 22, 2026	0.83	0.85	0.83	0.85	0.85	-	430
Oct 21, 2026	0.82	0.85	0.82	0.85	0.85	3.91%	6,438
Oct 20, 2026	0.80	0.82	0.80	0.82	0.82	-0.49%	20,215
Oct 19, 2026	0.82	0.88	0.81	0.82	0.82	-1.20%	17,037
Oct 16, 2026	0.83	0.85	0.83	0.83	0.83	-2.35%	2,763
Oct 15, 2026	0.86	0.88	0.85	0.85	0.85	-1.39%	3,344
Oct 14, 2026	0.89	0.89	0.85	0.86	0.86	-1.14%	5,702
Oct 13, 2026	0.89	0.89	0.85	0.87	0.87	-1.58%	6,912
Oct 12, 2026	0.88	0.89	0.84	0.89	0.89	0.45%	1,739
Oct 9, 2026	0.85	0.89	0.85	0.88	0.88	2.79%	4,989
Oct 8, 2026	0.86	0.86	0.86	0.86	0.86	-	300
Oct 7, 2026	0.86	0.86	0.84	0.86	0.86	-2.27%	5,944
Oct 6, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	12,175
Oct 5, 2026	0.85	0.87	0.83	0.85	0.85	-3.19%	10,151
Oct 2, 2026	0.88	0.88	0.86	0.88	0.88	-	14,274
Oct 1, 2026	0.82	0.88	0.82	0.88	0.88	3.78%	18,059
Sep 30, 2026	0.88	0.88	0.84	0.85	0.85	-4.30%	20,590
Sep 29, 2026	0.91	0.92	0.85	0.88	0.88	-2.86%	24,727
Sep 28, 2026	0.95	0.95	0.88	0.91	0.91	-2.78%	33,610
Sep 25, 2026	0.91	0.94	0.91	0.94	0.94	3.08%	18,709
Sep 24, 2026	0.93	0.97	0.89	0.91	0.91	0.89%	47,995
Sep 23, 2026	0.88	0.93	0.88	0.90	0.90	2.27%	28,336
Sep 22, 2026	0.86	0.88	0.84	0.88	0.88	3.29%	11,476
Sep 21, 2026	0.85	0.86	0.85	0.85	0.85	-3.18%	1,717
Sep 18, 2026	0.89	0.92	0.83	0.88	0.88	-0.90%	39,722
Sep 17, 2026	0.84	0.89	0.84	0.89	0.89	3.26%	21,651
Sep 16, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	1,336
Sep 15, 2026	0.84	0.89	0.84	0.89	0.89	0.91%	5,502
Sep 14, 2026	0.89	0.89	0.86	0.88	0.88	-1.34%	3,970
Sep 11, 2026	0.87	0.92	0.86	0.89	0.89	3.95%	55,696
Sep 10, 2026	0.88	0.89	0.85	0.86	0.86	2.38%	27,710
Sep 9, 2026	0.84	0.89	0.84	0.84	0.84	-	38,223
Sep 8, 2026	0.84	0.89	0.84	0.84	0.84	-	56,494
Sep 7, 2026	0.84	0.85	0.84	0.84	0.84	2.19%	64,738
Sep 4, 2026	0.79	0.82	0.79	0.82	0.82	3.53%	24,825
Sep 3, 2026	0.78	0.84	0.77	0.79	0.79	1.79%	92,964
Sep 2, 2026	0.78	0.80	0.78	0.78	0.78	-3.70%	14,556
Sep 1, 2026	0.80	0.81	0.78	0.81	0.81	0.75%	17,599
Aug 31, 2026	0.81	0.83	0.80	0.80	0.80	-3.83%	45,513
Aug 28, 2026	0.81	0.84	0.80	0.84	0.84	-0.48%	6,919
Aug 27, 2026	0.80	0.84	0.80	0.84	0.84	1.69%	33,121
Aug 26, 2026	0.80	0.83	0.80	0.83	0.83	-0.48%	5,515
Aug 25, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	5,181
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	5,506
Aug 21, 2026	0.80	0.81	0.80	0.80	0.80	-	14,214
Aug 20, 2026	0.80	0.82	0.80	0.80	0.80	2.56%	13,774
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	3,122
Aug 18, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	720