Vertical Data Inc. (VDTA)
OTCMKTS · Delayed Price · Currency is USD
5.90
+0.25 (4.42%)
Sep 25, 2026, 11:04 AM EDT
Vertical Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.75 | 6.07 | 5.26 | 5.90 | 5.90 | 4.42% | 22,549 |
| Sep 24, 2026 | 5.34 | 6.03 | 5.34 | 5.65 | 5.65 | 5.81% | 16,730 |
| Sep 23, 2026 | 6.19 | 6.23 | 5.34 | 5.34 | 5.34 | -13.23% | 31,276 |
| Sep 22, 2026 | 6.24 | 6.24 | 5.52 | 6.15 | 6.15 | 3.43% | 31,420 |
| Sep 21, 2026 | 6.45 | 6.59 | 5.05 | 5.95 | 5.95 | -4.95% | 62,716 |
| Sep 18, 2026 | 6.09 | 6.85 | 5.75 | 6.26 | 6.26 | 10.80% | 58,024 |
| Sep 17, 2026 | 6.02 | 6.05 | 5.31 | 5.65 | 5.65 | -7.22% | 28,058 |
| Sep 16, 2026 | 6.59 | 7.00 | 5.25 | 6.09 | 6.09 | -3.79% | 62,570 |
| Sep 15, 2026 | 5.00 | 7.00 | 4.97 | 6.33 | 6.33 | 27.62% | 75,729 |
| Sep 14, 2026 | 4.90 | 5.00 | 4.30 | 4.96 | 4.96 | 4.26% | 33,621 |
| Sep 11, 2026 | 4.50 | 5.00 | 4.32 | 4.76 | 4.76 | 11.93% | 34,888 |
| Sep 10, 2026 | 4.15 | 4.38 | 3.99 | 4.25 | 4.25 | 6.53% | 7,290 |
| Sep 9, 2026 | 4.04 | 4.28 | 3.99 | 3.99 | 3.99 | - | 10,050 |
| Sep 8, 2026 | 4.50 | 4.50 | 3.85 | 3.99 | 3.99 | -0.50% | 7,493 |
| Sep 4, 2026 | 4.07 | 4.10 | 3.87 | 4.01 | 4.01 | -0.99% | 10,649 |
| Sep 3, 2026 | 3.90 | 4.05 | 3.85 | 4.05 | 4.05 | 1.25% | 11,727 |
| Sep 2, 2026 | 3.82 | 4.03 | 3.80 | 4.00 | 4.00 | 5.26% | 12,217 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -7.32% | 16,703 |
| Aug 31, 2026 | 3.90 | 4.10 | 3.74 | 4.10 | 4.10 | 12.87% | 14,508 |
| Aug 27, 2026 | 3.85 | 3.85 | 3.63 | 3.63 | 3.63 | -5.16% | 4,975 |
| Aug 26, 2026 | 3.85 | 3.85 | 3.53 | 3.83 | 3.83 | -0.08% | 2,971 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.75 | 3.83 | 3.83 | -1.47% | 734 |
| Aug 21, 2026 | 3.96 | 3.96 | 3.75 | 3.89 | 3.89 | 3.18% | 5,617 |
| Aug 20, 2026 | 4.02 | 4.18 | 3.77 | 3.77 | 3.77 | -3.63% | 4,811 |
| Aug 19, 2026 | 3.89 | 4.15 | 3.89 | 3.91 | 3.91 | 1.35% | 13,144 |
| Aug 18, 2026 | 3.89 | 3.91 | 3.57 | 3.86 | 3.86 | 3.43% | 7,269 |
| Aug 17, 2026 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | 2.25% | 3,246 |
| Aug 14, 2026 | 3.50 | 3.74 | 3.50 | 3.65 | 3.65 | -8.06% | 3,069 |
| Aug 13, 2026 | 3.90 | 4.15 | 3.30 | 3.97 | 3.97 | 2.40% | 47,586 |
| Aug 12, 2026 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -3.08% | 3,671 |
| Aug 11, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | - | 1,750 |
| Aug 10, 2026 | 3.89 | 4.05 | 3.80 | 4.00 | 4.00 | 8.42% | 5,957 |
| Aug 7, 2026 | 4.03 | 4.03 | 3.57 | 3.69 | 3.69 | 4.51% | 11,421 |
| Aug 6, 2026 | 4.00 | 4.00 | 3.53 | 3.53 | 3.53 | -9.49% | 6,727 |
| Aug 5, 2026 | 3.53 | 4.00 | 3.30 | 3.90 | 3.90 | 11.11% | 13,152 |
| Aug 4, 2026 | 3.25 | 3.53 | 3.04 | 3.51 | 3.51 | 7.67% | 20,486 |
| Aug 3, 2026 | 3.45 | 3.53 | 2.65 | 3.26 | 3.26 | -10.38% | 9,632 |
| Jul 31, 2026 | 3.70 | 3.77 | 3.35 | 3.64 | 3.64 | -1.69% | 4,970 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.43 | 3.70 | 3.70 | 7.87% | 3,520 |
| Jul 29, 2026 | 3.19 | 3.51 | 3.18 | 3.43 | 3.43 | -2.00% | 1,150 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.39 | 3.50 | 3.50 | -6.91% | 3,641 |
| Jul 27, 2026 | 3.60 | 3.85 | 3.52 | 3.76 | 3.76 | 11.51% | 3,004 |
| Jul 24, 2026 | 3.81 | 3.81 | 2.68 | 3.37 | 3.37 | -13.54% | 10,102 |
| Jul 23, 2026 | 3.90 | 4.04 | 3.90 | 3.90 | 3.90 | -0.43% | 5,204 |
| Jul 22, 2026 | 4.05 | 4.25 | 3.87 | 3.92 | 3.92 | 4.18% | 4,040 |
| Jul 21, 2026 | 4.04 | 4.04 | 3.76 | 3.76 | 3.76 | -9.18% | 1,593 |
| Jul 20, 2026 | 4.09 | 4.40 | 4.09 | 4.14 | 4.14 | -0.58% | 3,776 |
| Jul 17, 2026 | 3.97 | 4.25 | 3.79 | 4.16 | 4.16 | 2.81% | 6,804 |
| Jul 16, 2026 | 4.06 | 4.25 | 3.75 | 4.05 | 4.05 | - | 3,429 |
| Jul 15, 2026 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | 1.00% | 16,089 |