Votum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.20	47.55	47.15	47.55	47.55	0.74%	9,404
Dec 4, 2025	46.50	47.20	46.40	47.20	47.20	1.72%	9,774
Dec 3, 2025	47.00	47.00	46.40	46.40	46.40	-1.49%	15,526
Dec 2, 2025	46.15	47.10	46.15	47.10	47.10	1.95%	9,938
Dec 1, 2025	46.50	47.10	46.00	46.20	46.20	-1.91%	11,688
Nov 28, 2025	46.90	47.10	46.50	47.10	47.10	0.21%	11,687
Nov 27, 2025	46.90	47.00	46.25	47.00	47.00	1.08%	6,332
Nov 26, 2025	47.05	47.15	46.50	46.50	46.50	-1.17%	5,294
Nov 25, 2025	46.40	47.15	46.25	47.05	47.05	1.62%	4,378
Nov 24, 2025	47.35	47.40	45.85	46.30	46.30	-2.22%	8,418
Nov 21, 2025	47.70	47.80	47.00	47.35	47.35	0.74%	14,323
Nov 20, 2025	47.35	47.70	46.75	47.00	47.00	0.32%	6,953
Nov 19, 2025	46.45	47.30	46.20	46.85	46.85	1.85%	4,469
Nov 18, 2025	46.65	47.05	44.20	46.00	46.00	-2.23%	11,005
Nov 17, 2025	47.35	47.40	46.70	47.05	47.05	0.21%	5,635
Nov 14, 2025	47.30	47.35	46.40	46.95	46.95	-0.74%	2,679
Nov 13, 2025	46.45	47.50	46.30	47.30	47.30	1.83%	7,331
Nov 12, 2025	45.75	46.45	45.70	46.45	46.45	1.53%	4,674
Nov 10, 2025	45.70	45.90	44.65	45.75	45.75	1.22%	8,564
Nov 7, 2025	45.95	46.00	44.05	45.20	45.20	-1.42%	9,168
Nov 6, 2025	45.45	46.20	45.45	45.85	45.85	0.88%	5,596
Nov 5, 2025	46.20	46.30	45.35	45.45	45.45	-1.94%	10,890
Nov 4, 2025	46.10	46.50	46.05	46.35	46.35	0.54%	5,521
Nov 3, 2025	46.65	46.65	46.05	46.10	46.10	-1.28%	10,091
Oct 31, 2025	46.20	46.80	46.20	46.70	46.70	0.54%	5,223
Oct 30, 2025	46.70	47.05	46.25	46.45	46.45	-0.75%	11,161
Oct 29, 2025	46.90	47.80	46.65	46.80	46.80	-0.21%	7,437
Oct 28, 2025	46.60	47.15	46.30	46.90	46.90	-0.53%	5,230
Oct 27, 2025	47.15	47.15	46.20	47.15	47.15	0.21%	10,153
Oct 24, 2025	47.35	47.85	47.05	47.05	47.05	-1.26%	3,232
Oct 23, 2025	46.85	47.80	46.50	47.65	47.65	2.14%	4,870
Oct 22, 2025	46.25	47.00	46.05	46.65	46.65	0.86%	5,622
Oct 21, 2025	46.55	47.05	46.25	46.25	46.25	-0.75%	5,186
Oct 20, 2025	46.25	47.00	46.00	46.60	46.60	-2.00%	13,891
Oct 17, 2025	47.85	47.85	47.35	47.55	45.88	-0.63%	11,709
Oct 16, 2025	48.20	48.35	47.55	47.85	46.17	-0.93%	6,661
Oct 15, 2025	47.50	48.30	47.30	48.30	46.60	1.68%	5,327
Oct 14, 2025	48.30	48.30	47.20	47.50	45.83	-1.66%	11,255
Oct 13, 2025	48.10	48.45	48.05	48.30	46.60	0.10%	7,216
Oct 10, 2025	48.40	48.50	46.80	48.25	46.56	-0.31%	10,090
Oct 9, 2025	48.35	48.90	48.20	48.40	46.70	-0.10%	19,547
Oct 8, 2025	48.90	48.90	48.35	48.45	46.75	-0.10%	7,274
Oct 7, 2025	48.90	48.90	48.35	48.50	46.80	-0.41%	4,306
Oct 6, 2025	49.15	49.30	48.45	48.70	46.99	-0.51%	8,127
Oct 3, 2025	48.85	49.15	48.65	48.95	47.23	0.72%	8,123
Oct 2, 2025	48.35	48.60	48.00	48.60	46.89	0.21%	9,868
Oct 1, 2025	49.05	49.15	48.00	48.50	46.80	-1.12%	11,361
Sep 30, 2025	49.20	49.20	48.05	49.05	47.33	0.82%	13,132
Sep 29, 2025	48.70	49.30	47.75	48.65	46.94	0.52%	14,050
Sep 26, 2025	49.40	49.40	48.20	48.40	46.70	-1.33%	10,626