VOXR(VOXR)
VOXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.99 | $6.09 | $5.86 | $6.05 | 498,800 |
| 5/19/2026 | $6.09 | $6.10 | $5.89 | $5.97 | 436,410 |
| 5/18/2026 | $6.31 | $6.50 | $6.16 | $6.21 | 711,200 |
| 5/15/2026 | $6.11 | $6.23 | $5.90 | $6.21 | 607,217 |
| 5/14/2026 | $6.45 | $6.70 | $6.29 | $6.32 | 802,915 |
| 5/13/2026 | $6.09 | $6.33 | $5.99 | $6.28 | 477,800 |
| 5/12/2026 | $5.94 | $6.24 | $5.86 | $6.18 | 516,305 |
| 5/11/2026 | $5.98 | $6.16 | $5.83 | $6.01 | 277,125 |
| 5/8/2026 | $5.84 | $5.99 | $5.82 | $5.95 | 137,711 |
| 5/7/2026 | $5.97 | $6.23 | $5.75 | $5.83 | 427,235 |
| 5/6/2026 | $5.47 | $5.83 | $5.45 | $5.83 | 345,140 |
| 5/5/2026 | $5.36 | $5.42 | $5.31 | $5.34 | 210,900 |
| 5/4/2026 | $5.31 | $5.36 | $5.25 | $5.31 | 295,647 |
| 5/1/2026 | $5.20 | $5.36 | $5.12 | $5.34 | 263,395 |
| 4/30/2026 | $5.20 | $5.25 | $5.10 | $5.14 | 662,222 |
| 4/29/2026 | $5.25 | $5.34 | $5.18 | $5.19 | 222,000 |
| 4/28/2026 | $5.41 | $5.43 | $5.23 | $5.34 | 253,206 |
| 4/27/2026 | $5.40 | $5.47 | $5.33 | $5.46 | 192,469 |
| 4/24/2026 | $5.36 | $5.48 | $5.23 | $5.41 | 213,800 |
| 4/23/2026 | $5.51 | $5.52 | $5.21 | $5.32 | 238,206 |
| 4/22/2026 | $5.53 | $5.68 | $5.51 | $5.53 | 242,518 |
| 4/21/2026 | $5.61 | $5.61 | $5.44 | $5.48 | 472,500 |
| 4/20/2026 | $5.65 | $5.69 | $5.53 | $5.66 | 320,700 |
| 4/17/2026 | $5.70 | $5.81 | $5.55 | $5.65 | 338,100 |
| 4/16/2026 | $5.69 | $5.72 | $5.54 | $5.55 | 236,891 |
| 4/15/2026 | $5.65 | $5.71 | $5.50 | $5.68 | 379,603 |
| 4/14/2026 | $5.85 | $5.85 | $5.63 | $5.65 | 276,610 |
| 4/13/2026 | $5.61 | $5.77 | $5.57 | $5.71 | 327,472 |
| 4/10/2026 | $5.58 | $5.68 | $5.55 | $5.64 | 242,962 |
| 4/9/2026 | $5.55 | $5.67 | $5.54 | $5.58 | 232,200 |
| 4/8/2026 | $5.55 | $5.65 | $5.39 | $5.54 | 536,720 |
| 4/7/2026 | $5.24 | $5.31 | $5.12 | $5.28 | 349,500 |
| 4/6/2026 | $5.25 | $5.39 | $5.23 | $5.25 | 388,400 |
| 4/2/2026 | $5.04 | $5.33 | $5.02 | $5.26 | 342,100 |
| 4/1/2026 | $5.39 | $5.41 | $5.19 | $5.32 | 592,900 |
| 3/31/2026 | $4.99 | $5.33 | $4.93 | $5.24 | 1.07M |
| 3/30/2026 | $4.92 | $4.93 | $4.72 | $4.79 | 339,600 |
| 3/27/2026 | $4.65 | $4.86 | $4.64 | $4.84 | 467,124 |
| 3/26/2026 | $4.79 | $4.92 | $4.64 | $4.66 | 507,800 |
| 3/25/2026 | $5.00 | $5.09 | $4.81 | $4.85 | 387,016 |
| 3/24/2026 | $4.87 | $4.90 | $4.75 | $4.82 | 388,727 |
| 3/23/2026 | $4.84 | $5.01 | $4.80 | $4.91 | 834,100 |
| 3/20/2026 | $4.95 | $4.99 | $4.71 | $4.88 | 2.07M |
| 3/19/2026 | $5.12 | $5.19 | $4.78 | $4.96 | 1.62M |
| 3/18/2026 | $5.73 | $5.88 | $5.36 | $5.42 | 808,529 |
| 3/17/2026 | $5.75 | $5.98 | $5.74 | $5.94 | 554,600 |
| 3/16/2026 | $5.63 | $6.00 | $5.63 | $5.80 | 861,383 |
| 3/13/2026 | $5.82 | $5.89 | $5.35 | $5.58 | 888,914 |
| 3/12/2026 | $6.03 | $6.05 | $5.68 | $5.97 | 428,016 |
| 3/11/2026 | $6.12 | $6.13 | $5.81 | $6.08 | 437,547 |
| 3/10/2026 | $6.02 | $6.23 | $6.02 | $6.14 | 388,940 |
| 3/9/2026 | $6.02 | $6.06 | $5.61 | $6.01 | 485,200 |
| 3/6/2026 | $5.91 | $6.17 | $5.90 | $6.15 | 573,192 |
| 3/5/2026 | $6.24 | $6.32 | $5.80 | $6.03 | 784,541 |
| 3/4/2026 | $6.12 | $6.26 | $5.99 | $6.22 | 346,245 |
| 3/3/2026 | $6.01 | $6.23 | $5.73 | $6.02 | 456,532 |
| 3/2/2026 | $6.50 | $6.59 | $6.15 | $6.37 | 606,900 |
| 2/27/2026 | $6.11 | $6.44 | $6.07 | $6.43 | 730,680 |
| 2/26/2026 | $5.76 | $6.17 | $5.73 | $6.13 | 420,906 |
| 2/25/2026 | $5.75 | $5.94 | $5.65 | $5.81 | 449,200 |
| 2/24/2026 | $5.45 | $5.74 | $5.39 | $5.71 | 430,293 |
| 2/23/2026 | $5.55 | $5.69 | $5.51 | $5.53 | 356,700 |
| 2/20/2026 | $5.55 | $5.66 | $5.45 | $5.55 | 447,422 |