Vaso Corporation (VASO)
OTCMKTS · Delayed Price · Currency is USD
0.2920
+0.00205 (0.71%)
At close: Sep 1, 2026
Vaso Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.71% | 160,000 |
| Aug 31, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.70% | 23,712 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.87% | 32,684 |
| Aug 27, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.63% | 51,753 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.53% | 106,000 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.90% | 49,835 |
| Aug 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.48% | 24,581 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.75% | 134,886 |
| Aug 20, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.39% | 567,676 |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.72% | 491,492 |
| Aug 18, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.73% | 195,161 |
| Aug 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.61% | 179,801 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | 265,006 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.04% | 165,245 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.04% | 34,799 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.02% | 46,715 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 467,109 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 266,809 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 423,148 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 34,988 |
| Aug 4, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.12% | 682,004 |
| Aug 3, 2026 | 0.21 | 0.28 | 0.20 | 0.26 | 0.26 | 38.76% | 3,259,368 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 33,800 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.49% | 24,450 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.43% | 17,953 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 15,400 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.90% | 43,055 |
| Jul 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.34% | 20,988 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.73% | 35,390 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.22% | 29,064 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.74% | 29,500 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.88% | 65,475 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.17% | 8,172 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.03% | 10,600 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.75% | 47,900 |
| Jul 14, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 2.56% | 160,987 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.30% | 8,257 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.05% | 101,500 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.80% | 14,795 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.74% | 13,338 |
| Jul 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.05% | 39,018 |
| Jul 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 26,460 |
| Jul 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.05% | 7,867 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.10% | 67,806 |
| Jun 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.98% | 14,003 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 52,842 |
| Jun 26, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.13% | 30,947 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.95% | 200 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.27% | 22,976 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.50% | 165,550 |