Vecima Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.51	12.99	12.50	12.99	12.99	-	1,744
Jul 22, 2026	12.83	12.99	12.83	12.99	12.99	1.88%	2,724
Jul 21, 2026	12.99	13.00	12.75	12.75	12.75	-1.85%	11,355
Jul 20, 2026	12.71	13.00	12.50	12.99	12.99	4.76%	4,001
Jul 17, 2026	12.86	12.88	12.40	12.40	12.40	-2.67%	801
Jul 16, 2026	12.56	12.74	12.51	12.74	12.74	2.74%	1,001
Jul 15, 2026	12.57	12.57	12.37	12.40	12.40	0.65%	801
Jul 14, 2026	12.67	12.67	11.75	12.32	12.32	-3.37%	4,053
Jul 13, 2026	12.81	12.91	12.75	12.75	12.75	0.08%	1,305
Jul 10, 2026	12.70	12.75	12.70	12.74	12.74	0.24%	3,001
Jul 9, 2026	12.68	12.73	12.68	12.71	12.71	0.32%	1,901
Jul 8, 2026	12.74	12.74	12.67	12.67	12.67	-	3,201
Jul 7, 2026	13.35	13.35	12.67	12.67	12.67	-1.40%	3,204
Jul 6, 2026	12.85	12.85	12.85	12.85	12.85	0.47%	651
Jul 3, 2026	13.01	13.24	12.79	12.79	12.79	-1.62%	6,303
Jul 2, 2026	13.02	13.02	12.99	13.00	13.00	-0.69%	5,801
Jun 30, 2026	13.06	13.09	13.00	13.09	13.09	0.61%	1,101
Jun 29, 2026	14.49	14.49	12.99	13.01	13.01	-0.23%	6,971
Jun 26, 2026	13.00	13.15	12.87	13.04	13.04	2.19%	1,602
Jun 25, 2026	13.00	13.10	12.75	12.76	12.76	-2.37%	2,521
Jun 24, 2026	13.30	13.30	12.80	13.07	13.07	0.31%	2,101
Jun 23, 2026	13.07	13.20	13.03	13.03	13.03	-0.38%	2,116
Jun 22, 2026	13.08	13.35	13.08	13.08	13.08	-0.91%	10,415
Jun 18, 2026	13.13	13.25	13.13	13.20	13.20	-0.38%	1,900
Jun 17, 2026	13.15	13.25	13.15	13.25	13.25	0.38%	2,627
Jun 16, 2026	13.20	13.20	13.20	13.20	13.20	0.38%	129
Jun 15, 2026	13.24	13.28	13.13	13.15	13.15	0.08%	6,817
Jun 12, 2026	12.89	13.14	12.89	13.14	13.14	1.78%	900