Voice Assist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.03	0.03	0.02	0.02	0.02	-21.33%	474,550
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	4.90%	520,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-7.74%	86,226
Jan 20, 2026	0.04	0.04	0.03	0.03	0.03	-30.65%	105,745
Jan 16, 2026	0.05	0.05	0.03	0.04	0.04	-0.67%	239,477
Jan 15, 2026	0.07	0.07	0.04	0.05	0.05	-35.25%	1,166,107
Jan 14, 2026	0.02	0.07	0.01	0.07	0.07	1.00%	8,655,047
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-20.51%	56,799
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	11,000
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	25.81%	100
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	12,941
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-20.51%	700
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	100
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	4.00%	300
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	11.94%	250
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-15.19%	2,000
Nov 3, 2025	0.01	0.01	0.01	0.01	0.01	-1.25%	150
Oct 31, 2025	0.01	0.01	0.01	0.01	0.01	8.11%	250
Oct 30, 2025	0.01	0.01	0.01	0.01	0.01	-16.85%	5,000
Oct 29, 2025	0.01	0.01	0.01	0.01	0.01	71.15%	340,799
Oct 28, 2025	0.01	0.01	0.01	0.01	0.01	-1.89%	49,000
Oct 20, 2025	0.01	0.01	0.01	0.01	0.01	6.00%	100
Oct 8, 2025	0.01	0.01	0.00	0.01	0.01	-15.25%	513,244
Oct 6, 2025	0.01	0.01	0.01	0.01	0.01	-3.28%	310,000
Oct 3, 2025	0.01	0.01	0.01	0.01	0.01	-12.86%	7,000
Oct 2, 2025	0.01	0.01	0.01	0.01	0.01	-22.22%	19,200
Sep 29, 2025	0.01	0.01	0.01	0.01	0.01	26.76%	100
Sep 25, 2025	0.01	0.01	0.01	0.01	0.01	-21.11%	29,400
Aug 28, 2025	0.01	0.01	0.01	0.01	0.01	50.00%	377,905
Aug 26, 2025	0.01	0.01	0.01	0.01	0.01	-	10,000
Aug 25, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	145,957
Aug 22, 2025	0.01	0.01	0.01	0.01	0.01	-23.08%	20,030