VSTECS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.16	10.16	9.87	9.91	-	-3.13%	1,226,455
Jun 17, 2026	10.57	10.57	10.13	10.23	10.23	-	4,349,955
Jun 16, 2026	10.60	10.68	10.14	10.23	10.23	-2.39%	6,036,500
Jun 15, 2026	9.86	10.70	9.86	10.48	10.48	6.61%	10,865,000
Jun 12, 2026	9.88	10.05	9.70	9.83	9.83	2.72%	6,250,000
Jun 11, 2026	9.79	9.79	9.32	9.57	9.57	-1.64%	3,290,000
Jun 10, 2026	9.91	10.15	9.42	9.73	9.73	-4.51%	7,041,551
Jun 9, 2026	10.25	10.29	9.99	10.19	10.19	0.79%	5,478,036
Jun 8, 2026	10.11	10.21	9.82	10.11	10.11	-3.44%	5,035,480
Jun 5, 2026	10.90	10.90	10.45	10.47	10.47	-5.42%	5,750,000
Jun 4, 2026	11.28	11.40	11.04	11.07	11.07	-4.49%	5,174,400
Jun 3, 2026	12.49	12.49	11.50	11.59	11.59	-7.21%	15,758,380
Jun 2, 2026	10.97	12.72	10.63	12.49	12.49	14.06%	29,265,890
Jun 1, 2026	9.80	11.20	9.80	10.95	10.95	13.59%	16,178,410
May 29, 2026	9.70	9.95	9.55	9.64	9.64	2.23%	9,604,000
May 28, 2026	9.64	9.72	9.24	9.43	9.43	-2.20%	4,622,108
May 27, 2026	10.32	10.50	10.00	10.06	9.64	-1.37%	6,808,699
May 26, 2026	10.47	10.47	9.88	10.20	9.78	-0.58%	11,728,000
May 22, 2026	10.28	10.44	10.05	10.26	9.83	1.89%	5,842,216
May 21, 2026	10.22	10.41	10.00	10.07	9.65	0.10%	5,360,250
May 20, 2026	10.16	10.23	9.95	10.06	9.64	-2.14%	2,896,666
May 19, 2026	10.10	10.36	10.03	10.28	9.85	0.59%	6,212,000
May 18, 2026	10.41	10.41	10.01	10.22	9.80	-1.83%	7,440,000
May 15, 2026	10.70	10.80	10.21	10.41	9.98	-2.44%	6,752,350
May 14, 2026	10.76	11.10	10.61	10.67	10.23	0.38%	7,035,250
May 13, 2026	10.80	10.90	10.49	10.63	10.19	-2.57%	10,375,150
May 12, 2026	11.47	11.47	10.82	10.91	10.46	-5.30%	11,347,350
May 11, 2026	12.07	12.18	11.36	11.52	11.04	-3.19%	10,193,810
May 8, 2026	11.06	11.90	11.00	11.90	11.41	7.59%	12,632,480
May 7, 2026	10.65	11.18	10.57	11.06	10.60	5.43%	10,453,990
May 6, 2026	10.61	10.65	10.30	10.49	10.05	-1.04%	6,322,000
May 5, 2026	10.56	10.77	10.47	10.60	10.16	0.38%	2,643,250
May 4, 2026	10.24	10.58	10.18	10.56	10.12	3.13%	2,571,970
Apr 30, 2026	10.42	10.42	10.10	10.24	9.81	-1.73%	7,172,000
Apr 29, 2026	9.81	10.58	9.69	10.42	9.99	6.33%	11,184,000
Apr 28, 2026	9.77	10.05	9.67	9.80	9.39	0.10%	6,272,000
Apr 27, 2026	9.86	9.91	9.69	9.79	9.38	-0.31%	3,690,000
Apr 24, 2026	9.25	10.06	9.24	9.82	9.41	4.58%	9,845,600
Apr 23, 2026	9.71	9.71	9.26	9.39	9.00	-3.20%	4,768,606
Apr 22, 2026	9.74	10.03	9.58	9.70	9.30	-0.92%	5,426,012
Apr 21, 2026	9.74	9.85	9.30	9.79	9.38	1.35%	8,469,341
Apr 20, 2026	9.30	9.73	9.25	9.66	9.26	3.87%	11,236,000
Apr 17, 2026	9.11	9.45	9.10	9.30	8.91	2.31%	5,728,000
Apr 16, 2026	9.32	9.32	8.96	9.09	8.71	0.11%	5,323,521
Apr 15, 2026	9.42	9.49	9.04	9.08	8.70	-3.40%	8,139,999
Apr 14, 2026	9.21	9.53	9.21	9.40	9.01	3.52%	9,402,000
Apr 13, 2026	9.18	9.27	9.04	9.08	8.70	-0.87%	5,884,000
Apr 10, 2026	9.37	9.54	9.10	9.16	8.78	-1.51%	8,294,000
Apr 9, 2026	9.54	9.67	9.26	9.30	8.91	-2.72%	17,840,000
Apr 8, 2026	9.30	9.79	9.21	9.56	9.16	10.27%	18,811,530