Vaso Corporation (VASO)
OTCMKTS · Delayed Price · Currency is USD
0.1740
+0.0028 (1.64%)
At close: Jan 28, 2026
Vaso Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.64% | 96,088 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.06% | 147,292 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.80% | 201,665 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 201,615 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 118,100 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 125,541 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 163,118 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 80,412 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.02% | 98,337 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 458,710 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.44% | 208,165 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.62% | 74,205 |
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.18% | 71,823 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.18% | 26,368 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.45% | 149,145 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.47% | 1,400 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 265,183 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.63% | 31,890 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.78% | 108,720 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.18% | 85,935 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.07% | 132,025 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.00% | 17,078 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.99% | 22,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.92% | 39,429 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.06% | 138,933 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 17,366 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.45% | 128,440 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.47% | 9,100 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.12% | 17,600 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.05% | 107,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.42% | 85,518 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.82% | 21,858 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 241,599 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 91,300 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.33% | 43,538 |
| Dec 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 11.16% | 1,160,235 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.46% | 229,298 |
| Dec 3, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 1.48% | 5,415 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -3.13% | 165,827 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 386,798 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 335,978 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.30% | 299,058 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.45% | 458,833 |
| Nov 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 310,131 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.59% | 72,487 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.86% | 371,581 |
| Nov 19, 2025 | 0.13 | 0.21 | 0.13 | 0.17 | 0.17 | 22.50% | 2,441,321 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.97% | 113,411 |
| Nov 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 10.73% | 400,264 |
| Nov 14, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.73% | 553,397 |