Vislink Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	1.76	1.77	1.65	1.77	-	5.42%	311
Jan 2, 2026	1.74	1.75	1.68	1.68	1.68	3.01%	1,625
Dec 31, 2025	1.62	1.77	1.55	1.63	1.63	0.62%	13,454
Dec 30, 2025	1.70	1.79	1.56	1.62	1.62	-4.71%	9,076
Dec 29, 2025	1.70	1.75	1.63	1.70	1.70	-1.45%	3,882
Dec 26, 2025	1.70	1.75	1.69	1.73	1.73	-1.43%	9,939
Dec 24, 2025	1.62	1.75	1.62	1.75	1.75	-	3,086
Dec 23, 2025	1.62	1.75	1.62	1.75	1.75	8.02%	1,907
Dec 22, 2025	1.76	1.84	1.62	1.62	1.62	-7.95%	4,933
Dec 19, 2025	1.76	1.76	1.71	1.76	1.76	-0.68%	3,232
Dec 18, 2025	1.77	1.77	1.77	1.77	1.77	1.43%	343
Dec 17, 2025	1.85	1.85	1.70	1.75	1.75	-5.57%	9,402
Dec 16, 2025	1.98	2.20	1.85	1.85	1.85	-15.91%	4,180
Dec 15, 2025	2.11	2.20	2.08	2.20	2.20	5.77%	3,820
Dec 12, 2025	1.80	2.23	1.80	2.08	2.08	12.62%	27,532
Dec 11, 2025	1.75	1.85	1.69	1.85	1.85	4.94%	4,899
Dec 10, 2025	1.77	1.77	1.76	1.76	1.76	-1.68%	656
Dec 9, 2025	1.79	1.79	1.79	1.79	1.79	-1.65%	383
Dec 8, 2025	1.75	1.82	1.71	1.82	1.82	4.00%	1,790
Dec 5, 2025	1.74	1.75	1.74	1.75	1.75	1.74%	1,661
Dec 4, 2025	1.87	1.87	1.71	1.72	1.72	-7.92%	7,139
Dec 3, 2025	1.93	1.93	1.87	1.87	1.87	-1.16%	2,618
Dec 2, 2025	1.88	1.89	1.88	1.89	1.89	-1.77%	1,001
Dec 1, 2025	1.85	2.00	1.85	1.92	1.92	-8.38%	1,647
Nov 28, 2025	1.89	2.10	1.89	2.10	2.10	12.72%	1,566
Nov 26, 2025	1.90	1.90	1.86	1.86	1.86	-1.95%	636
Nov 25, 2025	1.91	1.91	1.90	1.90	1.90	-2.06%	867
Nov 24, 2025	2.09	2.09	1.94	1.94	1.94	-6.73%	5,550
Nov 21, 2025	2.10	2.10	2.08	2.08	2.08	-5.45%	4,144
Nov 20, 2025	2.18	2.36	2.18	2.20	2.20	-3.51%	4,656
Nov 19, 2025	2.46	2.46	2.25	2.28	2.28	-5.00%	4,131
Nov 18, 2025	2.26	2.40	2.25	2.40	2.40	6.19%	2,442
Nov 17, 2025	2.60	2.61	2.25	2.26	2.26	-14.72%	3,764
Nov 14, 2025	2.65	2.65	2.65	2.65	2.65	-5.32%	399
Nov 13, 2025	2.62	2.82	2.62	2.80	2.80	3.67%	4,404
Nov 12, 2025	2.75	2.80	2.70	2.70	2.70	1.50%	2,566
Nov 11, 2025	2.38	2.68	2.30	2.66	2.66	17.18%	4,732
Nov 10, 2025	2.27	2.27	2.27	2.27	2.27	-7.35%	1,283
Nov 7, 2025	2.45	2.45	2.45	2.45	2.45	3.38%	643
Nov 6, 2025	2.76	2.76	2.33	2.37	2.37	-3.27%	981
Nov 5, 2025	2.40	2.48	2.40	2.45	2.45	-8.24%	929
Nov 4, 2025	2.55	2.75	2.31	2.67	2.67	7.14%	1,123
Nov 3, 2025	2.47	2.50	2.47	2.49	2.49	-1.35%	864
Oct 31, 2025	2.48	2.55	2.48	2.53	2.53	1.69%	1,025
Oct 30, 2025	2.51	2.51	2.47	2.48	2.48	0.57%	1,604
Oct 29, 2025	2.55	2.55	2.47	2.47	2.47	-4.26%	1,170
Oct 28, 2025	2.76	3.16	2.56	2.58	2.58	-9.73%	13,718
Oct 27, 2025	2.98	3.18	2.77	2.86	2.86	3.55%	1,374
Oct 24, 2025	2.91	3.20	2.73	2.76	2.76	-4.76%	1,890
Oct 23, 2025	2.43	3.02	2.43	2.90	2.90	19.26%	4,879