Vobile Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.29	2.48	2.26	2.48	2.48	10.22%	39,155,000
Jul 30, 2026	2.37	2.40	2.24	2.25	2.25	-4.66%	15,089,000
Jul 29, 2026	2.33	2.38	2.31	2.36	2.36	2.61%	11,450,000
Jul 28, 2026	2.39	2.44	2.29	2.30	2.30	-3.77%	13,138,000
Jul 27, 2026	2.29	2.42	2.27	2.39	2.39	4.37%	13,969,000
Jul 24, 2026	2.36	2.36	2.27	2.29	2.29	-3.78%	13,683,000
Jul 23, 2026	2.42	2.42	2.35	2.38	2.38	-2.86%	15,664,000
Jul 22, 2026	2.42	2.54	2.37	2.45	2.45	0.41%	19,208,000
Jul 21, 2026	2.29	2.45	2.19	2.44	2.44	7.96%	31,466,000
Jul 20, 2026	2.30	2.31	2.24	2.26	2.26	-0.44%	16,517,000
Jul 17, 2026	2.53	2.53	2.23	2.27	2.27	-10.98%	37,139,000
Jul 16, 2026	2.32	2.63	2.32	2.55	2.55	11.84%	72,132,166
Jul 15, 2026	2.31	2.33	2.24	2.28	2.28	-0.87%	18,460,000
Jul 14, 2026	2.27	2.30	2.18	2.30	2.30	-	18,971,000
Jul 13, 2026	2.39	2.41	2.27	2.30	2.30	-3.77%	12,428,000
Jul 10, 2026	2.45	2.51	2.37	2.39	2.39	-2.05%	20,113,000
Jul 9, 2026	2.47	2.51	2.40	2.44	2.44	-0.41%	19,499,000
Jul 8, 2026	2.39	2.49	2.35	2.45	2.45	3.81%	21,802,000
Jul 7, 2026	2.38	2.52	2.34	2.36	2.36	-2.48%	20,278,000
Jul 6, 2026	2.34	2.42	2.31	2.42	2.42	2.98%	22,909,000
Jul 3, 2026	2.32	2.41	2.30	2.35	2.35	2.17%	17,442,000
Jul 2, 2026	2.31	2.40	2.27	2.30	2.30	-	17,053,000
Jun 30, 2026	2.34	2.38	2.25	2.30	2.30	-0.86%	13,988,000
Jun 29, 2026	2.22	2.36	2.22	2.32	2.32	4.50%	23,079,000
Jun 26, 2026	2.28	2.28	2.17	2.22	2.22	-1.33%	15,222,864
Jun 25, 2026	2.33	2.33	2.21	2.25	2.25	-3.43%	32,548,000
Jun 24, 2026	2.28	2.40	2.26	2.33	2.33	1.75%	25,605,000
Jun 23, 2026	2.38	2.40	2.26	2.29	2.29	-4.98%	23,473,000
Jun 22, 2026	2.48	2.48	2.36	2.41	2.41	-2.82%	15,236,000
Jun 18, 2026	2.53	2.63	2.40	2.48	2.48	-1.98%	36,414,000
Jun 17, 2026	2.51	2.56	2.49	2.53	2.53	0.40%	9,049,000
Jun 16, 2026	2.63	2.63	2.48	2.52	2.52	-3.82%	15,594,000
Jun 15, 2026	2.59	2.65	2.58	2.62	2.62	1.95%	13,318,000
Jun 12, 2026	2.58	2.67	2.53	2.57	2.57	1.18%	17,469,000
Jun 11, 2026	2.59	2.59	2.51	2.54	2.54	-1.93%	15,292,000
Jun 10, 2026	2.43	2.62	2.34	2.59	2.59	6.58%	26,529,000
Jun 9, 2026	2.47	2.47	2.39	2.43	2.43	-1.22%	24,800,000
Jun 8, 2026	2.56	2.56	2.39	2.46	2.46	-6.82%	30,242,000
Jun 5, 2026	2.69	2.72	2.62	2.64	2.64	-2.22%	17,106,000
Jun 4, 2026	2.80	2.80	2.68	2.70	2.70	-4.26%	21,593,000
Jun 3, 2026	2.99	2.99	2.76	2.82	2.82	-5.69%	30,264,000
Jun 2, 2026	3.10	3.12	2.98	2.99	2.99	-1.64%	33,761,000
Jun 1, 2026	2.87	3.14	2.80	3.04	3.04	8.57%	55,890,000
May 29, 2026	2.85	2.90	2.78	2.80	2.80	-0.71%	14,323,000
May 28, 2026	2.89	2.92	2.77	2.82	2.82	-2.08%	15,222,000
May 27, 2026	2.94	2.95	2.86	2.88	2.88	-2.04%	11,105,640
May 26, 2026	2.89	2.96	2.77	2.94	2.94	1.73%	19,353,000
May 22, 2026	2.73	2.91	2.69	2.89	2.89	5.86%	20,398,000
May 21, 2026	2.86	2.90	2.69	2.73	2.73	-4.21%	19,692,000
May 20, 2026	2.92	3.03	2.83	2.85	2.85	1.06%	40,775,000