VOC(VOC)
VOC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.11 | $3.14 | $3.10 | $3.13 | 49,900 |
| 5/20/2026 | $3.13 | $3.16 | $3.10 | $3.12 | 35,466 |
| 5/19/2026 | $3.30 | $3.30 | $3.10 | $3.14 | 47,340 |
| 5/18/2026 | $3.29 | $3.34 | $3.22 | $3.27 | 33,609 |
| 5/15/2026 | $3.20 | $3.32 | $3.14 | $3.29 | 81,200 |
| 5/14/2026 | $3.06 | $3.19 | $3.05 | $3.17 | 123,700 |
| 5/13/2026 | $3.15 | $3.15 | $3.05 | $3.06 | 78,000 |
| 5/12/2026 | $3.12 | $3.17 | $3.04 | $3.14 | 146,900 |
| 5/11/2026 | $3.04 | $3.19 | $3.04 | $3.11 | 192,834 |
| 5/8/2026 | $3.16 | $3.16 | $3.08 | $3.12 | 57,668 |
| 5/7/2026 | $3.04 | $3.22 | $3.04 | $3.15 | 93,682 |
| 5/6/2026 | $3.19 | $3.20 | $3.05 | $3.08 | 92,300 |
| 5/5/2026 | $3.29 | $3.29 | $3.21 | $3.24 | 84,022 |
| 5/4/2026 | $3.25 | $3.44 | $3.10 | $3.26 | 276,416 |
| 5/1/2026 | $3.39 | $3.39 | $3.23 | $3.31 | 119,316 |
| 4/30/2026 | $3.28 | $3.56 | $3.24 | $3.35 | 193,025 |
| 4/29/2026 | $3.54 | $3.58 | $3.50 | $3.53 | 142,263 |
| 4/28/2026 | $3.45 | $3.55 | $3.42 | $3.49 | 270,139 |
| 4/27/2026 | $3.50 | $3.50 | $3.40 | $3.45 | 46,202 |
| 4/24/2026 | $3.51 | $3.51 | $3.43 | $3.49 | 35,962 |
| 4/23/2026 | $3.47 | $3.49 | $3.43 | $3.49 | 33,600 |
| 4/22/2026 | $3.48 | $3.55 | $3.43 | $3.46 | 56,854 |
| 4/21/2026 | $3.36 | $3.53 | $3.35 | $3.50 | 195,825 |
| 4/20/2026 | $3.29 | $3.40 | $3.29 | $3.35 | 57,320 |
| 4/17/2026 | $3.31 | $3.34 | $3.21 | $3.29 | 112,500 |
| 4/16/2026 | $3.33 | $3.40 | $3.29 | $3.37 | 145,764 |
| 4/15/2026 | $3.18 | $3.33 | $3.18 | $3.28 | 146,500 |
| 4/14/2026 | $3.30 | $3.30 | $3.18 | $3.19 | 101,330 |
| 4/13/2026 | $3.28 | $3.40 | $3.23 | $3.32 | 102,900 |
| 4/10/2026 | $3.24 | $3.33 | $3.20 | $3.26 | 71,242 |
| 4/9/2026 | $3.30 | $3.37 | $3.24 | $3.28 | 82,400 |
| 4/8/2026 | $3.23 | $3.33 | $3.17 | $3.27 | 147,559 |
| 4/7/2026 | $3.34 | $3.49 | $3.34 | $3.41 | 85,500 |
| 4/6/2026 | $3.43 | $3.46 | $3.25 | $3.36 | 86,347 |
| 4/2/2026 | $3.34 | $3.53 | $3.34 | $3.46 | 110,610 |
| 4/1/2026 | $3.46 | $3.46 | $3.21 | $3.30 | 133,838 |
| 3/31/2026 | $3.65 | $3.65 | $3.45 | $3.46 | 152,943 |
| 3/30/2026 | $3.61 | $3.70 | $3.54 | $3.64 | 169,144 |
| 3/27/2026 | $3.65 | $3.67 | $3.55 | $3.65 | 143,451 |
| 3/26/2026 | $3.59 | $3.65 | $3.56 | $3.62 | 107,745 |
| 3/25/2026 | $3.65 | $3.65 | $3.51 | $3.58 | 74,713 |
| 3/24/2026 | $3.48 | $3.70 | $3.48 | $3.67 | 176,900 |
| 3/23/2026 | $3.58 | $3.58 | $3.41 | $3.45 | 109,123 |
| 3/20/2026 | $3.60 | $3.71 | $3.52 | $3.62 | 164,697 |
| 3/19/2026 | $3.48 | $3.70 | $3.46 | $3.66 | 195,564 |
| 3/18/2026 | $3.40 | $3.51 | $3.37 | $3.45 | 120,321 |
| 3/17/2026 | $3.45 | $3.48 | $3.30 | $3.36 | 349,500 |
| 3/16/2026 | $3.45 | $3.55 | $3.42 | $3.50 | 99,568 |
| 3/13/2026 | $3.52 | $3.58 | $3.45 | $3.47 | 253,448 |
| 3/12/2026 | $3.60 | $3.60 | $3.53 | $3.58 | 355,829 |
| 3/11/2026 | $3.40 | $3.63 | $3.36 | $3.57 | 198,087 |
| 3/10/2026 | $3.48 | $3.50 | $3.26 | $3.36 | 276,600 |
| 3/9/2026 | $3.62 | $3.84 | $3.53 | $3.57 | 299,824 |
| 3/6/2026 | $3.50 | $3.74 | $3.45 | $3.61 | 482,249 |
| 3/5/2026 | $3.39 | $3.50 | $3.30 | $3.46 | 99,750 |
| 3/4/2026 | $3.29 | $3.45 | $3.19 | $3.35 | 238,100 |
| 3/3/2026 | $3.49 | $3.63 | $3.08 | $3.22 | 288,819 |
| 3/2/2026 | $3.39 | $3.51 | $3.21 | $3.51 | 286,711 |
| 2/27/2026 | $3.05 | $3.30 | $3.05 | $3.26 | 200,600 |
| 2/26/2026 | $2.96 | $3.05 | $2.96 | $3.03 | 42,239 |
| 2/25/2026 | $3.00 | $3.02 | $2.97 | $3.02 | 24,500 |
| 2/24/2026 | $3.02 | $3.05 | $2.96 | $2.97 | 67,100 |
| 2/23/2026 | $3.08 | $3.11 | $3.00 | $3.03 | 24,000 |