Vaso Corporation (VASO)
OTCMKTS · Delayed Price · Currency is USD
0.1972
-0.0027 (-1.35%)
At close: Jun 3, 2026
Vaso Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.35% | 36,793 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.02% | 147,970 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.09% | 23,150 |
| May 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.66% | 79,500 |
| May 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.64% | 76,409 |
| May 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.74% | 229,223 |
| May 26, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.70% | 90,564 |
| May 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.48% | 11,132 |
| May 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.89% | 15,339 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 236,661 |
| May 19, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 402,542 |
| May 18, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.97% | 495,534 |
| May 15, 2026 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 22.62% | 1,375,255 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.41% | 62,470 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.28% | 81,804 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.06% | 139,580 |
| May 11, 2026 | 0.18 | 0.22 | 0.17 | 0.20 | 0.20 | 13.44% | 652,155 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.04% | 39,900 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.76% | 42,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 54,202 |
| May 5, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.18% | 117,461 |
| May 4, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.19% | 66,875 |
| May 1, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.40% | 22,151 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.85% | 100,670 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.39% | 346,286 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.06% | 25,501 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.48% | 66,500 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.15% | 78,100 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.63% | 216,739 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 255,090 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.58% | 695,578 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 62,862 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.97% | 43,950 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 5.05% | 209,902 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.91% | 14,639 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.52% | 100,267 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 6,370 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.09% | 71,590 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.67% | 42,375 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.31% | 57,500 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 23,710 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 467,204 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.84% | 237,417 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.00% | 205,570 |
| Mar 31, 2026 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | 1.99% | 736,765 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.76% | 109,126 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.19% | 78,167 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.12% | 16,500 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.50% | 110,791 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.51% | 83,000 |