Vocento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.66	0.66	0.65	0.65	0.65	2.20%	12
Feb 5, 2026	0.64	0.64	0.64	0.64	0.64	-3.05%	22
Feb 3, 2026	0.65	0.66	0.65	0.66	0.66	-0.61%	3
Feb 2, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	13
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	-8.05%	10
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	-1.97%	2
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	-	2
Jan 19, 2026	0.71	0.71	0.70	0.71	0.71	-	8
Jan 14, 2026	0.72	0.72	0.71	0.71	0.71	2.31%	81
Jan 13, 2026	0.69	0.69	0.69	0.69	0.69	-5.96%	2
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	22
Jan 7, 2026	0.71	0.74	0.71	0.74	0.74	0.82%	61
Jan 6, 2026	0.73	0.75	0.73	0.73	0.73	2.82%	22
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	-1.66%	82
Dec 16, 2025	0.69	0.72	0.69	0.72	0.72	9.73%	139
Dec 15, 2025	0.66	0.66	0.66	0.66	0.66	2.49%	2
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	1.26%	2
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	-2.46%	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	3
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-2.48%	10
Nov 24, 2025	0.65	0.65	0.65	0.65	0.65	3.19%	3
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	-8.75%	5
Nov 17, 2025	0.63	0.74	0.63	0.69	0.69	2.39%	225
Nov 12, 2025	0.67	0.67	0.67	0.67	0.67	-	15
Nov 11, 2025	0.68	0.68	0.67	0.67	0.67	1.21%	50
Nov 10, 2025	0.66	0.66	0.66	0.66	0.66	-	2
Nov 7, 2025	0.66	0.66	0.66	0.66	0.66	2.48%	3
Nov 4, 2025	0.65	0.65	0.65	0.65	0.65	2.22%	16
Oct 29, 2025	0.63	0.63	0.63	0.63	0.63	-0.32%	3
Oct 28, 2025	0.63	0.63	0.63	0.63	0.63	-2.16%	13
Oct 24, 2025	0.65	0.65	0.65	0.65	0.65	1.57%	15
Oct 23, 2025	0.64	0.64	0.64	0.64	0.64	-	16
Oct 22, 2025	0.64	0.64	0.64	0.64	0.64	1.27%	5
Oct 7, 2025	0.63	0.63	0.63	0.63	0.63	-0.94%	85
Oct 6, 2025	0.64	0.64	0.64	0.64	0.64	2.91%	16
Oct 1, 2025	0.62	0.62	0.62	0.62	0.62	-	1
Sep 30, 2025	0.62	0.62	0.62	0.62	0.62	0.98%	17
Sep 29, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	39
Sep 25, 2025	0.62	0.62	0.62	0.62	0.62	0.65%	5
Sep 23, 2025	0.62	0.62	0.62	0.62	0.62	-	159
Sep 22, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	10
Sep 16, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	10
Sep 15, 2025	0.62	0.62	0.62	0.62	0.62	-0.96%	22
Sep 12, 2025	0.62	0.62	0.62	0.62	0.62	-0.95%	5
Sep 10, 2025	0.63	0.63	0.63	0.63	0.63	-0.32%	159
Sep 8, 2025	0.63	0.63	0.63	0.63	0.63	1.94%	15
Sep 3, 2025	0.62	0.62	0.62	0.62	0.62	-1.27%	4
Aug 28, 2025	0.63	0.63	0.63	0.63	0.63	-1.57%	12
Aug 26, 2025	0.62	0.64	0.62	0.64	0.64	-0.31%	12
Aug 25, 2025	0.64	0.64	0.64	0.64	0.64	0.63%	85