VOICE Historical USD Price
Daily close · Aug 25, 2024 → Oct 3, 2026Daily price history
Aug 23, 2026 → Oct 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-03 | $13.58 | $13.69 | $13.57 | $13.68 | $14.42 |
| 2026-10-02 | $13.77 | $14.08 | $13.51 | $13.59 | $14.32 |
| 2026-10-01 | $13.67 | $13.85 | $13.62 | $13.77 | $14.52 |
| 2026-09-30 | $13.63 | $13.94 | $13.54 | $13.67 | $14.41 |
| 2026-09-29 | $13.69 | $13.95 | $13.51 | $13.63 | $14.37 |
| 2026-09-28 | $13.69 | $13.82 | $13.43 | $13.70 | $14.44 |
| 2026-09-27 | $13.72 | $13.84 | $13.60 | $13.69 | $14.43 |
| 2026-09-26 | $13.70 | $13.73 | $13.58 | $13.72 | $14.47 |
| 2026-09-25 | $13.68 | $13.95 | $13.59 | $13.70 | $14.44 |
| 2026-09-24 | $13.67 | $13.74 | $13.42 | $13.68 | $14.43 |
| 2026-09-23 | $14.01 | $14.19 | $13.48 | $13.67 | $14.41 |
| 2026-09-22 | $14.12 | $14.12 | $13.84 | $14.01 | $14.77 |
| 2026-09-21 | $13.48 | $14.26 | $13.48 | $14.13 | $14.90 |
| 2026-09-20 | $13.39 | $13.47 | $13.09 | $13.47 | $14.20 |
| 2026-09-19 | $13.43 | $13.44 | $13.34 | $13.41 | $14.13 |
| 2026-09-06 | $12.84 | $13.05 | $12.82 | $13.01 | $130.11 |
| 2026-09-05 | $12.71 | $12.89 | $12.66 | $12.84 | $128.42 |
| 2026-09-04 | $12.98 | $13.14 | $12.61 | $12.70 | $127.05 |
| 2026-09-03 | $12.38 | $13.05 | $12.31 | $12.98 | $129.80 |
| 2026-09-02 | $12.52 | $12.56 | $12.21 | $12.37 | $123.71 |
| 2026-09-01 | $12.77 | $12.86 | $12.36 | $12.52 | $125.20 |
| 2026-08-31 | $12.50 | $12.87 | $12.44 | $12.77 | $127.66 |
| 2026-08-30 | $12.72 | $13.08 | $12.42 | $12.50 | $125.04 |
| 2026-08-29 | $12.64 | $12.73 | $12.58 | $12.72 | $127.20 |
| 2026-08-28 | $13.00 | $13.09 | $12.52 | $12.64 | $126.40 |
| 2026-08-27 | $12.96 | $13.22 | $12.85 | $13.00 | $129.96 |
| 2026-08-26 | $12.64 | $12.99 | $12.60 | $12.97 | $129.70 |
| 2026-08-25 | $12.85 | $13.10 | $12.53 | $12.63 | $126.26 |
| 2026-08-24 | $12.74 | $13.09 | $12.56 | $12.83 | $128.34 |
| 2026-08-23 | $11.38 | $12.84 | $11.38 | $12.75 | $127.45 |