Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.39	13.42	12.95	13.01	13.01	1.09%	4,050
Jun 9, 2026	13.21	13.21	12.87	12.87	12.87	-1.76%	700
Jun 8, 2026	13.45	13.54	13.10	13.10	13.10	-4.38%	2,083
Jun 5, 2026	13.71	13.71	13.70	13.70	13.70	-0.72%	2,700
Jun 4, 2026	13.80	13.81	13.80	13.80	13.80	-0.50%	2,101
Jun 3, 2026	13.87	13.87	13.87	13.87	13.87	-0.57%	101
Jun 2, 2026	14.49	14.49	13.90	13.95	13.95	-0.29%	1,239
Jun 1, 2026	14.00	14.00	13.99	13.99	13.99	-	408
May 29, 2026	14.49	14.49	13.99	13.99	13.99	0.39%	1,030
May 28, 2026	14.22	14.22	13.80	13.99	13.94	-0.50%	2,109
May 27, 2026	14.09	14.09	13.85	14.06	14.00	0.50%	8,200
May 26, 2026	13.64	14.01	13.63	13.99	13.94	3.71%	3,634
May 25, 2026	13.50	13.50	13.49	13.49	13.44	-	581
May 22, 2026	13.38	13.49	13.35	13.49	13.44	0.82%	9,703
May 21, 2026	13.38	13.40	13.38	13.38	13.33	-	2,203
May 20, 2026	13.38	13.40	13.38	13.38	13.33	-	2,100
May 19, 2026	13.38	13.38	13.18	13.38	13.33	0.30%	1,078
May 15, 2026	13.34	13.34	13.34	13.34	13.29	-	200
May 14, 2026	13.40	13.40	12.93	13.34	13.29	-0.22%	4,200
May 13, 2026	13.30	13.40	13.25	13.37	13.32	0.22%	5,500
May 12, 2026	13.39	13.39	13.34	13.34	13.29	0.68%	548
May 11, 2026	13.25	13.37	13.25	13.25	13.20	0.08%	3,560
May 8, 2026	13.02	13.24	13.00	13.24	13.19	1.46%	515
May 7, 2026	13.25	13.25	12.43	13.05	13.00	-1.51%	131,700
May 6, 2026	13.25	13.27	13.25	13.25	13.20	-	1,100
May 5, 2026	13.25	13.25	13.25	13.25	13.20	-	200
May 4, 2026	13.25	13.28	13.07	13.25	13.20	0.15%	1,109
May 1, 2026	12.81	13.36	12.81	13.23	13.18	4.17%	1,982
Apr 30, 2026	12.44	12.70	12.42	12.70	12.65	0.63%	5,501
Apr 29, 2026	12.45	12.69	12.45	12.62	12.57	1.61%	2,201
Apr 28, 2026	12.70	12.70	12.40	12.42	12.37	-2.20%	2,503
Apr 27, 2026	12.01	12.70	12.01	12.70	12.65	-2.01%	4,853
Apr 24, 2026	13.30	13.30	12.96	12.96	12.91	-3.10%	1,814
Apr 23, 2026	13.35	13.38	13.25	13.38	13.32	0.11%	1,302
Apr 22, 2026	13.35	13.36	13.35	13.36	13.31	-	503
Apr 21, 2026	13.40	13.40	13.35	13.36	13.31	0.07%	1,913
Apr 20, 2026	13.28	13.35	13.18	13.35	13.30	0.23%	731
Apr 17, 2026	13.38	13.38	13.32	13.32	13.27	-0.22%	1,038
Apr 16, 2026	13.25	13.35	13.25	13.35	13.30	0.30%	3,350
Apr 15, 2026	13.20	13.35	13.20	13.31	13.26	-0.30%	3,471
Apr 14, 2026	13.35	13.39	13.15	13.35	13.30	0.38%	10,067
Apr 13, 2026	13.16	13.30	13.15	13.30	13.25	0.68%	19,113
Apr 10, 2026	13.18	13.21	13.15	13.21	13.16	0.46%	2,901
Apr 9, 2026	13.20	13.20	13.15	13.15	13.10	-0.19%	3,177
Apr 8, 2026	13.16	13.18	13.15	13.18	13.12	0.11%	907
Apr 7, 2026	13.15	13.16	13.14	13.16	13.11	0.08%	1,302
Apr 6, 2026	13.15	13.15	13.15	13.15	13.10	-0.08%	117
Apr 2, 2026	13.15	13.20	13.15	13.16	13.11	1.23%	2,410
Apr 1, 2026	13.15	13.15	13.00	13.00	12.95	-0.84%	877
Mar 31, 2026	13.20	13.20	13.04	13.11	13.06	0.08%	3,329