Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.79	0.79	0.77	0.79	0.79	-1.01%	11,540
Jul 7, 2026	0.80	0.81	0.76	0.80	0.80	-0.25%	62,777
Jul 6, 2026	0.84	0.84	0.79	0.80	0.80	-4.77%	48,320
Jul 3, 2026	0.79	0.84	0.78	0.84	0.84	5.54%	11,213
Jul 2, 2026	0.80	0.80	0.78	0.79	0.79	-	16,092
Jul 1, 2026	0.84	0.84	0.79	0.79	0.79	-1.73%	26,300
Jun 30, 2026	0.79	0.81	0.79	0.81	0.81	-0.25%	1,444
Jun 29, 2026	0.84	0.84	0.79	0.81	0.81	-0.49%	21,893
Jun 26, 2026	0.84	0.84	0.79	0.81	0.81	-1.93%	32,566
Jun 25, 2026	0.82	0.84	0.80	0.83	0.83	-0.72%	17,229
Jun 24, 2026	0.83	0.84	0.81	0.84	0.84	-0.24%	4,435
Jun 23, 2026	0.81	0.84	0.81	0.84	0.84	-0.24%	3,619
Jun 22, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	20,905
Jun 19, 2026	0.84	0.84	0.82	0.82	0.82	-5.53%	38,349
Jun 18, 2026	0.87	0.87	0.86	0.87	0.87	-0.69%	1,100
Jun 17, 2026	0.86	0.88	0.83	0.87	0.87	-0.68%	36,483
Jun 16, 2026	0.89	0.92	0.87	0.88	0.88	-2.22%	12,582
Jun 15, 2026	0.88	0.92	0.86	0.90	0.90	-4.05%	151,767
Jun 12, 2026	0.90	0.99	0.90	0.94	0.94	-0.85%	92,770
Jun 11, 2026	0.96	0.96	0.88	0.95	0.95	-2.47%	57,383
Jun 10, 2026	0.95	0.98	0.95	0.97	0.97	-1.02%	19,728
Jun 9, 2026	0.95	1.02	0.95	0.98	0.98	-0.20%	125,123
Jun 8, 2026	0.95	1.00	0.95	0.98	0.98	7.44%	193,344
Jun 5, 2026	0.85	0.93	0.85	0.91	0.91	4.34%	82,249
Jun 4, 2026	0.86	0.90	0.82	0.88	0.88	3.06%	923,837
Jun 3, 2026	0.85	0.86	0.85	0.85	0.85	5.46%	46,072
Jun 2, 2026	0.85	0.85	0.80	0.81	0.81	0.25%	4,059
Jun 1, 2026	0.80	0.82	0.80	0.80	0.80	-0.74%	16,132
May 29, 2026	0.81	0.83	0.81	0.81	0.81	-1.22%	675