Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.41	13.50	13.37	13.39	13.39	0.87%	3,221
Oct 8, 2026	13.27	13.27	13.27	13.27	13.27	1.38%	301
Oct 7, 2026	13.28	13.30	13.00	13.09	13.09	-2.31%	2,400
Oct 6, 2026	13.75	13.84	13.31	13.40	13.40	-0.67%	14,580
Oct 5, 2026	13.78	13.81	13.40	13.49	13.49	-1.10%	22,367
Oct 2, 2026	13.68	13.87	13.40	13.64	13.64	-0.58%	3,920
Oct 1, 2026	13.38	13.73	13.31	13.72	13.72	2.54%	2,507
Sep 30, 2026	13.63	13.63	13.05	13.38	13.38	1.59%	9,397
Sep 29, 2026	12.86	13.26	12.86	13.17	13.17	2.09%	8,172
Sep 28, 2026	13.41	13.67	12.85	12.90	12.90	-2.12%	35,206
Sep 25, 2026	14.02	14.05	13.00	13.18	13.18	1.00%	19,898
Sep 24, 2026	13.49	13.66	12.49	13.05	13.05	4.40%	30,034
Sep 23, 2026	11.98	12.99	11.76	12.50	12.50	5.22%	11,907
Sep 22, 2026	11.88	11.88	11.88	11.88	11.88	0.76%	102
Sep 21, 2026	11.60	11.79	11.60	11.79	11.79	-2.16%	403
Sep 18, 2026	12.05	12.05	12.05	12.05	12.05	-0.90%	101
Sep 17, 2026	12.43	12.43	11.71	12.16	12.16	0.08%	6,205
Sep 16, 2026	12.33	12.33	12.15	12.15	12.15	-1.14%	1,409
Sep 15, 2026	12.00	12.33	12.00	12.29	12.29	-5.53%	1,958
Sep 14, 2026	11.56	13.12	11.56	13.01	13.01	16.26%	9,479
Sep 10, 2026	11.20	11.39	10.95	11.19	11.19	-0.97%	2,409
Sep 9, 2026	11.82	11.82	11.30	11.30	11.30	-5.20%	1,105
Sep 8, 2026	12.18	12.18	11.84	11.92	11.92	-2.93%	843
Sep 4, 2026	11.73	12.60	11.54	12.28	12.28	4.96%	3,895
Sep 3, 2026	12.53	12.53	11.69	11.70	11.70	-0.34%	2,631
Sep 2, 2026	12.59	12.59	11.20	11.74	11.74	-0.76%	2,801
Sep 1, 2026	12.44	12.44	11.60	11.83	11.83	-0.25%	1,800
Aug 31, 2026	11.80	11.96	11.70	11.86	11.86	-1.98%	1,000
Aug 28, 2026	12.33	12.35	12.10	12.10	12.10	0.41%	1,707
Aug 27, 2026	12.50	12.50	11.85	12.05	12.05	-3.52%	4,061
Aug 26, 2026	12.40	12.49	12.40	12.49	12.49	0.32%	1,031
Aug 25, 2026	12.45	12.45	12.45	12.45	12.45	-	2,202
Aug 24, 2026	12.51	12.51	12.45	12.45	12.45	-1.19%	2,312
Aug 19, 2026	12.78	12.78	12.60	12.60	12.60	-0.16%	1,213
Aug 18, 2026	12.61	12.62	12.61	12.62	12.62	0.16%	200
Aug 17, 2026	13.01	13.01	12.51	12.60	12.60	-3.08%	1,021
Aug 14, 2026	13.00	13.00	13.00	13.00	13.00	1.09%	27,544
Aug 13, 2026	13.24	13.24	12.65	12.86	12.86	0.47%	2,902
Aug 12, 2026	12.51	12.80	12.51	12.80	12.80	0.71%	487
Aug 11, 2026	12.71	12.71	12.71	12.71	12.71	0.47%	301
Aug 10, 2026	12.84	12.84	12.65	12.65	12.65	-2.24%	1,002
Aug 7, 2026	13.24	13.24	12.94	12.94	12.94	0.54%	417
Aug 6, 2026	12.97	12.97	12.87	12.87	12.87	-1.53%	602
Aug 5, 2026	13.04	13.27	12.97	13.07	13.07	0.54%	1,524
Aug 4, 2026	12.99	13.00	12.99	13.00	13.00	0.08%	752
Jul 30, 2026	13.24	13.24	12.50	12.99	12.99	-0.08%	3,301
Jul 29, 2026	13.44	13.44	12.92	13.00	13.00	-1.81%	1,065
Jul 28, 2026	13.24	13.24	13.24	13.24	13.24	2.56%	101
Jul 27, 2026	13.00	13.00	12.74	12.91	12.91	-2.49%	3,702
Jul 24, 2026	13.40	13.40	13.19	13.24	13.24	1.92%	1,201