Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.80	0.84	0.80	0.82	0.82	0.99%	9,755
May 27, 2026	0.81	0.81	0.81	0.81	0.81	-2.64%	4,569
May 26, 2026	0.83	0.85	0.83	0.83	0.83	-0.24%	3,571
May 25, 2026	0.83	0.84	0.83	0.84	0.84	0.24%	8,007
May 22, 2026	0.83	0.86	0.83	0.83	0.83	-2.11%	23,425
May 21, 2026	0.86	0.86	0.83	0.85	0.85	1.43%	55,034
May 20, 2026	0.83	0.86	0.81	0.84	0.84	-0.71%	31,424
May 19, 2026	0.85	0.85	0.82	0.85	0.85	0.48%	6,626
May 18, 2026	0.81	0.84	0.81	0.84	0.84	1.94%	21,251
May 15, 2026	0.81	0.83	0.81	0.83	0.83	-0.72%	17,535
May 14, 2026	0.81	0.83	0.81	0.83	0.83	0.24%	24,460
May 13, 2026	0.83	0.83	0.82	0.83	0.83	2.98%	38,225
May 12, 2026	0.83	0.83	0.81	0.81	0.81	-1.71%	14,461
May 11, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	8,666
May 8, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	21,839
May 7, 2026	0.80	0.82	0.79	0.81	0.81	3.85%	54,526
May 6, 2026	0.78	0.79	0.78	0.78	0.78	0.26%	70,076
May 5, 2026	0.76	0.78	0.76	0.78	0.78	-0.26%	13,141
May 4, 2026	0.78	0.78	0.77	0.78	0.78	1.04%	51,197
Apr 30, 2026	0.76	0.78	0.76	0.77	0.77	1.58%	73,076
Apr 29, 2026	0.75	0.76	0.75	0.76	0.76	0.26%	12,794
Apr 28, 2026	0.75	0.76	0.75	0.76	0.76	1.07%	9,023
Apr 27, 2026	0.75	0.75	0.75	0.75	0.75	-	9,685
Apr 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.57%	5,875
Apr 23, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	19,697
Apr 22, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	5,526
Apr 21, 2026	0.77	0.77	0.74	0.75	0.75	0.27%	2,150
Apr 20, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	18,241
Apr 17, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	54,077
Apr 16, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	15,883
Apr 15, 2026	0.71	0.75	0.71	0.74	0.74	1.93%	17,154
Apr 14, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	8,872
Apr 13, 2026	0.70	0.72	0.70	0.72	0.72	-	16,343
Apr 10, 2026	0.74	0.74	0.71	0.72	0.72	-3.24%	4,769
Apr 9, 2026	0.74	0.74	0.73	0.74	0.74	-	14,160
Apr 8, 2026	0.74	0.75	0.74	0.74	0.74	-	104,263
Apr 7, 2026	0.73	0.74	0.73	0.74	0.74	-	68,920
Apr 2, 2026	0.74	0.75	0.74	0.74	0.74	-	267
Apr 1, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	15,277
Mar 31, 2026	0.74	0.75	0.74	0.74	0.74	-2.37%	21,922
Mar 30, 2026	0.72	0.76	0.72	0.76	0.76	2.70%	34,484
Mar 27, 2026	0.74	0.74	0.73	0.74	0.74	-	502
Mar 26, 2026	0.73	0.75	0.70	0.74	0.74	-	79,722
Mar 25, 2026	0.71	0.75	0.71	0.74	0.74	2.78%	15,988