Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.38	13.40	13.38	13.38	13.38	-	2,203
May 20, 2026	13.38	13.40	13.38	13.38	13.38	-	2,100
May 19, 2026	13.38	13.38	13.18	13.38	13.38	0.30%	1,078
May 15, 2026	13.34	13.34	13.34	13.34	13.34	-	200
May 14, 2026	13.40	13.40	12.93	13.34	13.34	-0.22%	4,200
May 13, 2026	13.30	13.40	13.25	13.37	13.37	0.22%	5,500
May 12, 2026	13.39	13.39	13.34	13.34	13.34	0.68%	548
May 11, 2026	13.25	13.37	13.25	13.25	13.25	0.08%	3,560
May 8, 2026	13.02	13.24	13.00	13.24	13.24	1.46%	515
May 7, 2026	13.25	13.25	12.43	13.05	13.05	-1.51%	131,700
May 6, 2026	13.25	13.27	13.25	13.25	13.25	-	1,100
May 5, 2026	13.25	13.25	13.25	13.25	13.25	-	200
May 4, 2026	13.25	13.28	13.07	13.25	13.25	0.15%	1,109
May 1, 2026	12.81	13.36	12.81	13.23	13.23	4.17%	1,982
Apr 30, 2026	12.44	12.70	12.42	12.70	12.70	0.63%	5,501
Apr 29, 2026	12.45	12.69	12.45	12.62	12.62	1.61%	2,201
Apr 28, 2026	12.70	12.70	12.40	12.42	12.42	-2.20%	2,503
Apr 27, 2026	12.01	12.70	12.01	12.70	12.70	-2.01%	4,853
Apr 24, 2026	13.30	13.30	12.96	12.96	12.96	-3.10%	1,814
Apr 23, 2026	13.35	13.38	13.25	13.38	13.38	0.11%	1,302
Apr 22, 2026	13.35	13.36	13.35	13.36	13.36	-	503
Apr 21, 2026	13.40	13.40	13.35	13.36	13.36	0.07%	1,913
Apr 20, 2026	13.28	13.35	13.18	13.35	13.35	0.23%	731
Apr 17, 2026	13.38	13.38	13.32	13.32	13.32	-0.22%	1,038
Apr 16, 2026	13.25	13.35	13.25	13.35	13.35	0.30%	3,350
Apr 15, 2026	13.20	13.35	13.20	13.31	13.31	-0.30%	3,471
Apr 14, 2026	13.35	13.39	13.15	13.35	13.35	0.38%	10,067
Apr 13, 2026	13.16	13.30	13.15	13.30	13.30	0.68%	19,113
Apr 10, 2026	13.18	13.21	13.15	13.21	13.21	0.46%	2,901
Apr 9, 2026	13.20	13.20	13.15	13.15	13.15	-0.19%	3,177
Apr 8, 2026	13.16	13.18	13.15	13.18	13.18	0.11%	907
Apr 7, 2026	13.15	13.16	13.14	13.16	13.16	0.08%	1,302
Apr 6, 2026	13.15	13.15	13.15	13.15	13.15	-0.08%	117
Apr 2, 2026	13.15	13.20	13.15	13.16	13.16	1.23%	2,410
Apr 1, 2026	13.15	13.15	13.00	13.00	13.00	-0.84%	877
Mar 31, 2026	13.20	13.20	13.04	13.11	13.11	0.08%	3,329
Mar 30, 2026	13.10	13.10	13.10	13.10	13.10	-0.46%	609
Mar 27, 2026	13.11	13.16	13.10	13.16	13.16	-	2,808
Mar 26, 2026	13.16	13.16	13.16	13.16	13.16	-0.08%	253
Mar 25, 2026	13.15	13.20	13.15	13.17	13.17	-	902
Mar 24, 2026	13.15	13.17	13.15	13.17	13.17	0.15%	3,401
Mar 23, 2026	13.14	13.20	13.05	13.15	13.15	1.23%	17,201
Mar 20, 2026	13.00	13.00	12.99	12.99	12.99	-	4,600
Mar 19, 2026	12.99	12.99	12.99	12.99	12.99	-0.08%	190
Mar 18, 2026	13.20	13.20	12.96	13.00	13.00	-1.37%	9,212
Mar 17, 2026	13.19	13.20	12.85	13.18	13.18	2.17%	2,274
Mar 16, 2026	12.40	13.11	12.40	12.90	12.90	4.03%	2,810
Mar 13, 2026	12.39	12.40	12.39	12.40	12.40	0.08%	2,393
Mar 12, 2026	11.59	12.40	11.59	12.39	12.39	-0.08%	2,726
Mar 11, 2026	12.40	12.40	12.39	12.40	12.40	-	9,301