Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.78	0.81	0.78	0.81	0.81	3.31%	23,464
Jul 27, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	7,881
Jul 24, 2026	0.78	0.80	0.78	0.78	0.78	-2.25%	3,834
Jul 23, 2026	0.80	0.80	0.78	0.80	0.80	0.25%	5,069
Jul 22, 2026	0.80	0.80	0.78	0.80	0.80	2.05%	5,309
Jul 21, 2026	0.76	0.80	0.76	0.78	0.78	-2.25%	934
Jul 20, 2026	0.76	0.80	0.76	0.80	0.80	1.27%	7,072
Jul 17, 2026	0.77	0.80	0.76	0.79	0.79	-1.25%	18,186
Jul 16, 2026	0.78	0.80	0.78	0.80	0.80	-	4,481
Jul 15, 2026	0.80	0.81	0.78	0.80	0.80	-1.72%	24,489
Jul 14, 2026	0.82	0.82	0.78	0.81	0.81	1.75%	2,195
Jul 13, 2026	0.82	0.82	0.78	0.80	0.80	-2.44%	8,750
Jul 10, 2026	0.80	0.82	0.78	0.82	0.82	5.13%	22,091
Jul 9, 2026	0.77	0.80	0.77	0.78	0.78	-1.02%	1,441