OTC Markets OTCPK - Delayed Quote USD

Vocodia Holdings Corp. (VHAI)

0.0005

+0.0000

+(8.00%)

At close: June 5 at 3:59:53 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.0005	0.0006	0.0004	0.0005	0.0005	6,985,417
Jun 4, 2025	0.0006	0.0006	0.0004	0.0005	0.0005	7,067,130
Jun 3, 2025	0.0006	0.0006	0.0004	0.0005	0.0005	14,661,128
Jun 2, 2025	0.0005	0.0006	0.0004	0.0006	0.0006	57,459,256
May 30, 2025	0.0005	0.0005	0.0004	0.0005	0.0005	22,181,688
May 29, 2025	0.0004	0.0005	0.0003	0.0005	0.0005	51,737,267
May 28, 2025	0.0005	0.0006	0.0003	0.0004	0.0004	217,910,691
May 27, 2025	0.0006	0.0007	0.0004	0.0005	0.0005	90,012,623
May 23, 2025	0.0009	0.0010	0.0005	0.0006	0.0006	75,455,733
May 22, 2025	0.0009	0.0011	0.0008	0.0009	0.0009	23,877,006
May 21, 2025	0.0005	0.0009	0.0004	0.0009	0.0009	206,736,849
May 20, 2025	0.0006	0.0007	0.0005	0.0005	0.0005	38,696,945
May 19, 2025	0.0005	0.0007	0.0005	0.0006	0.0006	42,809,404
May 16, 2025	0.0006	0.0006	0.0004	0.0005	0.0005	63,219,953
May 15, 2025	0.0006	0.0008	0.0005	0.0006	0.0006	222,146,938
May 14, 2025	0.0005	0.0007	0.0005	0.0005	0.0005	34,934,996
May 13, 2025	0.0007	0.0007	0.0005	0.0006	0.0006	8,211,764
May 12, 2025	0.0006	0.0007	0.0005	0.0006	0.0006	49,778,602
May 9, 2025	0.0009	0.0009	0.0006	0.0007	0.0007	53,731,300
May 8, 2025	0.0009	0.0009	0.0007	0.0008	0.0008	7,104,724
May 7, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	29,978,520
May 6, 2025	0.0008	0.0008	0.0007	0.0008	0.0008	24,665,630
May 5, 2025	0.0009	0.0010	0.0007	0.0008	0.0008	34,151,970
May 2, 2025	0.0010	0.0010	0.0008	0.0008	0.0008	48,837,756
May 1, 2025	0.0011	0.0012	0.0008	0.0009	0.0009	42,179,739
Apr 30, 2025	0.0014	0.0014	0.0010	0.0012	0.0012	16,652,627
Apr 29, 2025	0.0013	0.0014	0.0013	0.0014	0.0014	2,290,294
Apr 28, 2025	0.0013	0.0014	0.0013	0.0013	0.0013	875,638
Apr 25, 2025	0.0014	0.0014	0.0012	0.0013	0.0013	1,597,126
Apr 24, 2025	0.0014	0.0015	0.0013	0.0013	0.0013	5,902,225
Apr 23, 2025	0.0016	0.0016	0.0012	0.0014	0.0014	24,664,160
Apr 22, 2025	0.0012	0.0016	0.0012	0.0013	0.0013	4,637,314
Apr 21, 2025	0.0014	0.0014	0.0012	0.0012	0.0012	1,618,083
Apr 17, 2025	0.0013	0.0014	0.0011	0.0014	0.0014	8,960,047
Apr 16, 2025	0.0014	0.0014	0.0011	0.0013	0.0013	5,923,910
Apr 15, 2025	0.0012	0.0015	0.0011	0.0014	0.0014	14,817,961
Apr 14, 2025	0.0011	0.0012	0.0011	0.0012	0.0012	2,608,139
Apr 11, 2025	0.0012	0.0013	0.0011	0.0011	0.0011	4,287,956
Apr 10, 2025	0.0012	0.0013	0.0010	0.0012	0.0012	2,249,252
Apr 9, 2025	0.0012	0.0013	0.0011	0.0011	0.0011	1,109,703
Apr 8, 2025	0.0012	0.0013	0.0011	0.0012	0.0012	8,650,285
Apr 7, 2025	0.0011	0.0013	0.0011	0.0012	0.0012	1,538,507
Apr 4, 2025	0.0012	0.0013	0.0010	0.0011	0.0011	2,005,836
Apr 3, 2025	0.0012	0.0013	0.0011	0.0012	0.0012	5,913,463
Apr 2, 2025	0.0012	0.0012	0.0010	0.0012	0.0012	21,525,406
Apr 1, 2025	0.0010	0.0012	0.0010	0.0012	0.0012	12,731,753
Mar 31, 2025	0.0014	0.0014	0.0010	0.0011	0.0011	63,363,740
Mar 28, 2025	0.0015	0.0015	0.0012	0.0015	0.0015	19,632,780
Mar 27, 2025	0.0017	0.0021	0.0014	0.0014	0.0014	34,810,689
Mar 26, 2025	0.0015	0.0020	0.0014	0.0017	0.0017	54,100,311
Mar 25, 2025	0.0015	0.0017	0.0012	0.0015	0.0015	51,500,625
Mar 24, 2025	0.0014	0.0016	0.0013	0.0014	0.0014	15,676,945
Mar 21, 2025	0.0016	0.0016	0.0013	0.0015	0.0015	15,220,367
Mar 20, 2025	0.0016	0.0018	0.0015	0.0016	0.0016	6,034,374
Mar 19, 2025	0.0014	0.0018	0.0014	0.0018	0.0018	6,994,288
Mar 18, 2025	0.0016	0.0018	0.0014	0.0014	0.0014	16,892,538
Mar 17, 2025	0.0018	0.0023	0.0015	0.0016	0.0016	5,562,662
Mar 14, 2025	0.0020	0.0022	0.0016	0.0019	0.0019	14,305,856
Mar 13, 2025	0.0030	0.0032	0.0020	0.0021	0.0021	3,123,650
Mar 12, 2025	0.0029	0.0032	0.0026	0.0030	0.0030	1,620,242
Mar 11, 2025	0.0022	0.0029	0.0018	0.0029	0.0029	9,050,000
Mar 10, 2025	0.0027	0.0032	0.0020	0.0022	0.0022	15,911,614
Mar 7, 2025	0.0013	0.0027	0.0013	0.0026	0.0026	22,550,918
Mar 6, 2025	0.0016	0.0019	0.0012	0.0015	0.0015	30,492,963
Mar 5, 2025	0.0019	0.0021	0.0017	0.0019	0.0019	9,046,688
Mar 4, 2025	0.0022	0.0022	0.0019	0.0020	0.0020	7,226,310
Mar 3, 2025	0.0022	0.0024	0.0021	0.0022	0.0022	1,110,073
Feb 28, 2025	0.0021	0.0024	0.0021	0.0022	0.0022	2,636,616
Feb 27, 2025	0.0022	0.0025	0.0020	0.0021	0.0021	7,886,746
Feb 26, 2025	0.0024	0.0024	0.0021	0.0021	0.0021	1,763,290
Feb 25, 2025	0.0026	0.0028	0.0020	0.0024	0.0024	21,275,322
Feb 24, 2025	0.0031	0.0031	0.0026	0.0028	0.0028	2,897,590
Feb 21, 2025	0.0030	0.0031	0.0028	0.0028	0.0028	1,689,108
Feb 20, 2025	0.0030	0.0031	0.0028	0.0029	0.0029	1,415,833
Feb 19, 2025	0.0029	0.0033	0.0029	0.0030	0.0030	1,330,671
Feb 18, 2025	0.0033	0.0033	0.0028	0.0030	0.0030	2,565,799
Feb 14, 2025	0.0030	0.0033	0.0029	0.0032	0.0032	3,321,599
Feb 13, 2025	0.0038	0.0040	0.0031	0.0032	0.0032	3,348,716
Feb 12, 2025	0.0036	0.0040	0.0033	0.0036	0.0036	3,046,378
Feb 11, 2025	0.0031	0.0040	0.0030	0.0036	0.0036	12,934,405
Feb 10, 2025	0.0043	0.0043	0.0028	0.0031	0.0031	24,156,822
Feb 7, 2025	0.0042	0.0043	0.0040	0.0042	0.0042	3,740,225
Feb 6, 2025	0.0043	0.0043	0.0039	0.0040	0.0040	5,170,792
Feb 5, 2025	0.0056	0.0056	0.0039	0.0040	0.0040	45,740,521
Feb 4, 2025	0.0060	0.0063	0.0053	0.0054	0.0054	1,962,492
Feb 3, 2025	0.0057	0.0062	0.0046	0.0060	0.0060	8,564,238
Jan 31, 2025	0.0057	0.0062	0.0055	0.0059	0.0059	2,255,988
Jan 30, 2025	0.0058	0.0063	0.0057	0.0058	0.0058	2,837,707
Jan 29, 2025	0.0064	0.0064	0.0054	0.0059	0.0059	1,884,930
Jan 28, 2025	0.0065	0.0071	0.0054	0.0059	0.0059	8,649,859
Jan 27, 2025	0.0070	0.0078	0.0063	0.0070	0.0070	3,695,496
Jan 24, 2025	0.0088	0.0095	0.0070	0.0071	0.0071	11,294,848
Jan 23, 2025	0.0060	0.0090	0.0055	0.0080	0.0080	31,308,107
Jan 22, 2025	0.0061	0.0061	0.0054	0.0055	0.0055	3,068,751
Jan 21, 2025	0.0057	0.0060	0.0055	0.0056	0.0056	3,023,526
Jan 17, 2025	0.0053	0.0060	0.0053	0.0055	0.0055	5,365,566
Jan 16, 2025	0.0056	0.0058	0.0052	0.0056	0.0056	1,883,614
Jan 15, 2025	0.0046	0.0055	0.0046	0.0055	0.0055	12,492,104
Jan 14, 2025	0.0055	0.0055	0.0049	0.0055	0.0055	4,428,266
Jan 13, 2025	0.0051	0.0058	0.0049	0.0049	0.0049	5,813,236
Jan 10, 2025	0.0058	0.0060	0.0051	0.0051	0.0051	7,695,490
Jan 8, 2025	0.0058	0.0069	0.0055	0.0060	0.0060	3,626,333
Jan 7, 2025	0.0068	0.0077	0.0058	0.0058	0.0058	8,484,099
Jan 6, 2025	0.0071	0.0085	0.0057	0.0068	0.0068	7,035,049
Jan 3, 2025	0.0057	0.0076	0.0049	0.0071	0.0071	10,249,719
Jan 2, 2025	0.0072	0.0075	0.0055	0.0057	0.0057	7,104,483
Dec 31, 2024	0.0110	0.0120	0.0061	0.0072	0.0072	16,156,417
Dec 30, 2024	0.0047	0.0115	0.0042	0.0100	0.0100	30,472,290
Dec 27, 2024	0.0046	0.0055	0.0041	0.0047	0.0047	3,514,960
Dec 26, 2024	0.0051	0.0052	0.0046	0.0050	0.0050	2,031,685
Dec 24, 2024	0.0052	0.0052	0.0047	0.0049	0.0049	583,391
Dec 23, 2024	0.0052	0.0052	0.0043	0.0050	0.0050	2,131,430
Dec 20, 2024	0.0050	0.0052	0.0047	0.0047	0.0047	1,853,732
Dec 19, 2024	0.0047	0.0052	0.0041	0.0047	0.0047	4,751,525
Dec 18, 2024	0.0041	0.0051	0.0041	0.0049	0.0049	1,253,704
Dec 17, 2024	0.0046	0.0050	0.0037	0.0046	0.0046	8,010,653
Dec 16, 2024	0.0050	0.0051	0.0046	0.0049	0.0049	2,697,951
Dec 13, 2024	0.0050	0.0051	0.0047	0.0050	0.0050	705,314
Dec 12, 2024	0.0050	0.0056	0.0045	0.0047	0.0047	1,769,130
Dec 11, 2024	0.0050	0.0055	0.0046	0.0055	0.0055	2,301,486
Dec 10, 2024	0.0052	0.0052	0.0045	0.0050	0.0050	386,319
Dec 9, 2024	0.0050	0.0056	0.0045	0.0052	0.0052	3,174,749
Dec 6, 2024	0.0044	0.0055	0.0044	0.0050	0.0050	4,905,544
Dec 5, 2024	0.0053	0.0053	0.0043	0.0050	0.0050	5,682,701
Dec 4, 2024	0.0053	0.0055	0.0046	0.0050	0.0050	4,869,065
Dec 3, 2024	0.0056	0.0058	0.0051	0.0054	0.0054	5,124,440
Dec 2, 2024	0.0055	0.0059	0.0053	0.0056	0.0056	2,963,260
Nov 29, 2024	0.0057	0.0060	0.0054	0.0054	0.0054	734,563
Nov 27, 2024	0.0055	0.0062	0.0055	0.0057	0.0057	523,591
Nov 26, 2024	0.0061	0.0066	0.0055	0.0055	0.0055	1,275,536
Nov 25, 2024	0.0056	0.0060	0.0052	0.0060	0.0060	11,574,760
Nov 22, 2024	0.0066	0.0071	0.0054	0.0056	0.0056	5,024,049
Nov 21, 2024	0.0059	0.0080	0.0059	0.0065	0.0065	1,570,545
Nov 20, 2024	0.0063	0.0069	0.0057	0.0065	0.0065	1,654,994
Nov 19, 2024	0.0065	0.0085	0.0060	0.0066	0.0066	1,608,940
Nov 18, 2024	0.0068	0.0076	0.0055	0.0065	0.0065	8,665,255
Nov 15, 2024	0.0077	0.0087	0.0067	0.0068	0.0068	2,276,078
Nov 14, 2024	0.0069	0.0085	0.0067	0.0084	0.0084	4,931,321
Nov 13, 2024	0.0068	0.0088	0.0064	0.0077	0.0077	7,593,642
Nov 12, 2024	0.0060	0.0071	0.0037	0.0066	0.0066	4,691,051
Nov 11, 2024	0.0056	0.0060	0.0053	0.0056	0.0056	2,890,765
Nov 8, 2024	0.0054	0.0062	0.0052	0.0058	0.0058	3,462,236
Nov 7, 2024	0.0060	0.0060	0.0051	0.0054	0.0054	5,759,949
Nov 6, 2024	0.0060	0.0061	0.0050	0.0052	0.0052	4,892,115
Nov 5, 2024	0.0064	0.0070	0.0052	0.0057	0.0057	9,701,926
Nov 4, 2024	0.0075	0.0080	0.0035	0.0063	0.0063	6,596,096
Nov 1, 2024	0.0077	0.0093	0.0070	0.0077	0.0077	10,538,305
Oct 31, 2024	0.0090	0.0090	0.0072	0.0082	0.0082	7,101,369
Oct 30, 2024	0.0084	0.0094	0.0080	0.0087	0.0087	6,235,801
Oct 29, 2024	0.0084	0.0100	0.0081	0.0087	0.0087	17,808,506
Oct 28, 2024	0.0108	0.0119	0.0076	0.0084	0.0084	16,107,683
Oct 25, 2024	0.0117	0.0130	0.0097	0.0115	0.0115	13,002,399
Oct 24, 2024	0.0100	0.0168	0.0093	0.0122	0.0122	17,331,724
Oct 23, 2024	0.0101	0.0119	0.0085	0.0099	0.0099	13,613,148
Oct 22, 2024	0.0082	0.0149	0.0071	0.0095	0.0095	46,722,784
Oct 21, 2024	0.0072	0.0088	0.0068	0.0082	0.0082	7,738,448
Oct 18, 2024	0.0060	0.0078	0.0055	0.0068	0.0068	11,575,570
Oct 17, 2024	0.0055	0.0075	0.0055	0.0060	0.0060	15,704,444
Oct 16, 2024	0.0058	0.0062	0.0053	0.0055	0.0055	15,880,128
Oct 15, 2024	0.0054	0.0065	0.0051	0.0057	0.0057	5,261,357
Oct 14, 2024	0.0057	0.0065	0.0051	0.0054	0.0054	4,598,433
Oct 11, 2024	0.0050	0.0069	0.0048	0.0057	0.0057	9,701,494
Oct 10, 2024	0.0057	0.0059	0.0049	0.0050	0.0050	8,793,610
Oct 9, 2024	0.0054	0.0057	0.0049	0.0055	0.0055	9,622,373
Oct 8, 2024	0.0057	0.0063	0.0049	0.0055	0.0055	3,726,952
Oct 7, 2024	0.0063	0.0069	0.0052	0.0061	0.0061	4,089,452
Oct 4, 2024	0.0050	0.0071	0.0048	0.0064	0.0064	15,920,007
Oct 3, 2024	0.0070	0.0072	0.0048	0.0052	0.0052	26,065,875
Oct 2, 2024	0.0072	0.0072	0.0062	0.0068	0.0068	6,612,293
Oct 1, 2024	0.0077	0.0078	0.0067	0.0073	0.0073	4,291,498
Sep 30, 2024	0.0083	0.0098	0.0070	0.0071	0.0071	13,611,132
Sep 27, 2024	0.0098	0.0108	0.0081	0.0083	0.0083	12,767,785
Sep 26, 2024	0.0100	0.0105	0.0075	0.0082	0.0082	4,064,541
Sep 25, 2024	0.0068	0.0107	0.0065	0.0087	0.0087	8,372,024
Sep 24, 2024	0.0073	0.0080	0.0066	0.0068	0.0068	3,284,526
Sep 23, 2024	0.0084	0.0084	0.0064	0.0071	0.0071	5,883,504
Sep 20, 2024	0.0082	0.0088	0.0071	0.0074	0.0074	10,438,222
Sep 19, 2024	0.0098	0.0102	0.0080	0.0082	0.0082	10,285,873
Sep 18, 2024	0.0100	0.0119	0.0085	0.0095	0.0095	9,598,798
Sep 17, 2024	0.0082	0.0120	0.0082	0.0099	0.0099	14,558,790
Sep 16, 2024	0.0090	0.0100	0.0082	0.0082	0.0082	8,340,541
Sep 13, 2024	0.0117	0.0128	0.0088	0.0091	0.0091	16,460,191
Sep 12, 2024	0.0115	0.0149	0.0090	0.0117	0.0117	13,342,001
Sep 11, 2024	0.0107	0.0157	0.0062	0.0116	0.0116	37,503,977

IPSI Innovative Payment Solutions, Inc.

0.0050

+25.00%

ATDS Data443 Risk Mitigation, Inc.

0.0007

-7.50%

PLYZ Plyzer Technologies Inc.

0.0000

0.00%

CYRNQ Cyren Ltd.

0.0000

0.00%

6590.F Plurilock Security Inc.

0.1632

+7.65%

HUBCW HUB Cyber Security Ltd.

0.0264

+6.45%

38E.F Rekor Systems, Inc.

1.2300

-15.75%

BNAI Brand Engagement Network, Inc.

0.4620

+6.55%

ZPTA Zapata Computing Holdings Inc.

0.0024

+1,100.00%

DVLT Datavault AI Inc.

0.8247

-9.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vocodia Holdings Corp. (VHAI)

Related Tickers