Vobile Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.73	2.84	2.71	2.82	2.82	3.68%	18,603,000
May 18, 2026	2.90	2.90	2.69	2.72	2.72	-6.21%	41,561,280
May 15, 2026	2.90	2.94	2.82	2.90	2.90	-	16,922,587
May 14, 2026	3.05	3.08	2.88	2.90	2.90	-2.68%	21,862,440
May 13, 2026	2.97	3.08	2.87	2.98	2.98	0.34%	29,445,000
May 12, 2026	3.15	3.15	2.95	2.97	2.97	-4.81%	33,042,000
May 11, 2026	3.30	3.31	3.08	3.12	3.12	-4.29%	36,160,230
May 8, 2026	3.11	3.32	3.03	3.26	3.26	5.16%	44,974,000
May 7, 2026	3.04	3.12	3.04	3.10	3.10	2.99%	26,428,000
May 6, 2026	3.17	3.18	2.99	3.01	3.01	-5.05%	39,940,000
May 5, 2026	3.21	3.21	3.10	3.17	3.17	-1.25%	2,441,000
May 4, 2026	3.13	3.25	3.13	3.21	3.21	2.56%	6,514,000
Apr 30, 2026	3.15	3.15	3.08	3.13	3.13	-1.26%	22,389,080
Apr 29, 2026	3.10	3.17	3.06	3.17	3.17	2.59%	16,926,000
Apr 28, 2026	3.14	3.20	3.04	3.09	3.09	-2.83%	22,397,000
Apr 27, 2026	3.22	3.22	3.14	3.18	3.18	-1.24%	17,781,250