Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	12,292
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	-	13,639
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%	18,544
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%	27,658
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%	12,998
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	3,093
Aug 18, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	720
Aug 17, 2026	0.78	0.80	0.78	0.80	0.80	-	431
Aug 14, 2026	0.83	0.83	0.78	0.80	0.80	-3.61%	2,298
Aug 13, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	9,194
Aug 12, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	10,374
Aug 11, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	9,529
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	-	88
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	404
Aug 6, 2026	0.79	0.83	0.79	0.80	0.80	0.25%	26,852
Aug 5, 2026	0.82	0.82	0.79	0.80	0.80	-3.86%	1,651
Aug 4, 2026	0.79	0.81	0.79	0.83	0.83	-	352
Aug 3, 2026	0.83	0.83	0.79	0.83	0.83	-	4,119
Jul 31, 2026	0.82	0.83	0.78	0.83	0.83	-	8,698
Jul 30, 2026	0.83	0.83	0.80	0.83	0.83	-	1,595
Jul 29, 2026	0.80	0.83	0.79	0.83	0.83	2.22%	12,496