Voice Assist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.03	0.03	0.03	0.03	0.03	18.75%	27,118
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	20,000
May 20, 2026	0.03	0.03	0.02	0.02	0.02	-18.92%	172,426
May 19, 2026	0.03	0.03	0.03	0.03	0.03	0.68%	16,666
May 18, 2026	0.03	0.03	0.03	0.03	0.03	6.91%	24,000
May 15, 2026	0.03	0.03	0.02	0.03	0.03	14.58%	166,717
May 14, 2026	0.03	0.03	0.02	0.02	0.02	-26.15%	592,000
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	104,100
May 11, 2026	0.03	0.04	0.03	0.04	0.04	-0.57%	13,000
May 8, 2026	0.03	0.04	0.03	0.04	0.04	-12.00%	226,900
May 6, 2026	0.04	0.04	0.03	0.04	0.04	5.26%	52,558
May 5, 2026	0.04	0.04	0.03	0.04	0.04	-3.80%	64,100
May 4, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	716,000
May 1, 2026	0.03	0.04	0.03	0.04	0.04	1.05%	31,000
Apr 30, 2026	0.03	0.04	0.03	0.04	0.04	-	14,132
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	3.26%	27,500
Apr 27, 2026	0.03	0.04	0.03	0.04	0.04	-0.54%	47,000
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	-	52,335
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	-	82,100
Apr 21, 2026	0.03	0.04	0.03	0.04	0.04	19.35%	26,000
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-12.18%	207,000
Apr 17, 2026	0.03	0.04	0.03	0.04	0.04	11.36%	142,000
Apr 16, 2026	0.04	0.04	0.03	0.03	0.03	-19.75%	107,784
Apr 15, 2026	0.03	0.05	0.03	0.04	0.04	20.43%	215,099
Apr 14, 2026	0.04	0.04	0.03	0.03	0.03	-20.96%	141,069
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.12%	5,500
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	11.87%	66,262
Apr 8, 2026	0.05	0.05	0.03	0.04	0.04	-19.36%	788,828
Apr 7, 2026	0.04	0.06	0.04	0.05	0.05	36.23%	2,485,362
Apr 6, 2026	0.04	0.04	0.03	0.03	0.03	-13.75%	297,769
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	60.00%	926,496
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	646,600
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	17.02%	8,000
Mar 30, 2026	0.03	0.03	0.02	0.02	0.02	-28.79%	125,400
Mar 27, 2026	0.03	0.04	0.03	0.03	0.03	15.79%	574,693
Mar 26, 2026	0.04	0.04	0.02	0.03	0.03	-18.57%	1,110,672
Mar 25, 2026	0.03	0.04	0.02	0.04	0.04	47.43%	1,631,710
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-8.34%	4,032
Mar 23, 2026	0.03	0.03	0.02	0.03	0.03	-0.38%	286,100
Mar 20, 2026	0.02	0.03	0.02	0.03	0.03	-3.35%	231,805
Mar 19, 2026	0.03	0.03	0.01	0.03	0.03	-13.23%	1,266,455
Mar 18, 2026	0.02	0.03	0.02	0.03	0.03	87.88%	1,375,907
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-13.16%	10,100
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.04%	20,000
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-1.10%	8,000
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-17.95%	51,100
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	14.02%	25,100
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-12.65%	28,960
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	21.89%	106,924
Mar 2, 2026	0.02	0.03	0.02	0.02	0.02	0.50%	220,000