Voicecomm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	62.30	62.30	60.85	61.45	61.45	-1.52%	23,720
Feb 12, 2026	61.55	63.10	60.35	62.40	62.40	1.13%	29,540
Feb 11, 2026	63.85	63.85	61.50	61.70	61.70	-3.44%	65,040
Feb 10, 2026	60.40	63.90	60.35	63.90	63.90	5.62%	112,580
Feb 9, 2026	59.00	61.25	58.25	60.50	60.50	2.54%	124,760
Feb 6, 2026	54.90	63.00	54.90	59.00	59.00	6.02%	568,600
Feb 5, 2026	57.45	57.60	53.35	55.65	55.65	-3.22%	246,960
Feb 4, 2026	55.00	57.50	55.00	57.50	57.50	3.32%	83,600
Feb 3, 2026	56.50	57.00	54.85	55.65	55.65	-2.02%	124,240
Feb 2, 2026	57.70	57.70	55.60	56.80	56.80	-1.56%	102,300
Jan 30, 2026	58.25	59.00	55.30	57.70	57.70	-0.94%	155,180
Jan 29, 2026	58.10	59.00	56.80	58.25	58.25	0.34%	123,600
Jan 28, 2026	59.45	60.50	57.20	58.05	58.05	-2.27%	168,480
Jan 27, 2026	58.60	59.95	56.45	59.40	59.40	1.37%	70,140
Jan 26, 2026	61.95	62.55	58.05	58.60	58.60	-5.41%	174,900
Jan 23, 2026	60.25	62.50	59.35	61.95	61.95	2.82%	72,920
Jan 22, 2026	61.05	61.10	59.50	60.25	60.25	-1.07%	72,860
Jan 21, 2026	63.50	63.50	60.50	60.90	60.90	-3.10%	148,420
Jan 20, 2026	63.00	65.00	62.15	62.85	62.85	-0.24%	147,640
Jan 19, 2026	64.95	66.55	62.80	63.00	63.00	-2.93%	93,260
Jan 16, 2026	67.85	67.85	63.80	64.90	64.90	0.23%	67,900
Jan 15, 2026	68.00	72.60	63.50	64.75	64.75	-3.86%	235,140
Jan 14, 2026	61.50	68.00	60.45	67.35	67.35	11.69%	515,780
Jan 13, 2026	57.15	63.95	56.95	60.30	60.30	4.33%	393,260
Jan 12, 2026	57.00	62.00	55.60	57.80	57.80	3.68%	620,360
Jan 9, 2026	55.95	57.45	54.80	55.75	55.75	2.86%	333,040
Jan 8, 2026	56.60	59.50	52.50	54.20	54.20	-2.25%	631,560
Jan 7, 2026	54.80	57.35	53.50	55.45	55.45	1.37%	171,860
Jan 6, 2026	64.00	66.00	53.90	54.70	54.70	-12.83%	926,340
Jan 5, 2026	74.20	74.20	58.60	62.75	62.75	-15.43%	721,470
Jan 2, 2026	73.20	77.15	68.50	74.20	74.20	1.37%	288,060
Dec 31, 2025	71.30	74.85	69.00	73.20	73.20	2.66%	187,440
Dec 30, 2025	66.15	72.80	64.65	71.30	71.30	8.11%	356,340
Dec 29, 2025	61.85	69.00	61.85	65.95	65.95	6.63%	359,860
Dec 24, 2025	64.95	65.00	60.80	61.85	61.85	-1.36%	60,760
Dec 23, 2025	60.80	65.40	60.00	62.70	62.70	5.56%	407,640
Dec 22, 2025	56.95	60.05	56.95	59.40	59.40	4.49%	117,840
Dec 19, 2025	55.20	57.10	55.20	56.85	56.85	2.99%	27,900
Dec 18, 2025	54.85	55.50	54.00	55.20	55.20	0.64%	13,480
Dec 17, 2025	54.50	56.70	54.10	54.85	54.85	1.57%	34,345
Dec 16, 2025	55.50	55.50	52.70	54.00	54.00	-2.70%	22,320
Dec 15, 2025	54.85	55.95	54.50	55.50	55.50	-0.45%	13,060
Dec 12, 2025	54.85	56.95	54.85	55.75	55.75	1.36%	69,860
Dec 11, 2025	52.70	56.00	52.70	55.00	55.00	4.36%	61,020
Dec 10, 2025	52.55	53.65	51.80	52.70	52.70	-0.94%	15,980
Dec 9, 2025	54.45	54.45	52.55	53.20	53.20	0.19%	29,940
Dec 8, 2025	54.40	54.65	51.35	53.10	53.10	-2.48%	33,040
Dec 5, 2025	53.60	55.95	53.40	54.45	54.45	1.59%	28,200
Dec 4, 2025	51.95	54.80	51.35	53.60	53.60	5.72%	50,620
Dec 3, 2025	50.70	53.00	50.55	50.70	50.70	-	46,660