Vertical Data Inc. (VDTA)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.260 (-6.91%)
Jul 28, 2026, 4:00 PM EDT
Vertical Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4.25 | 4.25 | 3.56 | 4.01 | 4.01 | -5.65% | 13,228 |
| Jul 13, 2026 | 4.00 | 4.30 | 3.63 | 4.25 | 4.25 | 8.01% | 14,802 |
| Jul 10, 2026 | 3.50 | 4.00 | 3.50 | 3.94 | 3.93 | 0.89% | 8,533 |
| Jul 9, 2026 | 3.99 | 4.15 | 3.85 | 3.90 | 3.90 | -2.26% | 5,116 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.26 | 3.99 | 3.99 | -5.00% | 11,240 |
| Jul 7, 2026 | 4.43 | 4.43 | 3.25 | 4.20 | 4.20 | 2.44% | 2,685 |
| Jul 6, 2026 | 3.85 | 4.30 | 3.80 | 4.10 | 4.10 | 6.49% | 14,995 |
| Jul 2, 2026 | 3.45 | 4.00 | 3.30 | 3.85 | 3.85 | 20.31% | 12,900 |
| Jul 1, 2026 | 3.75 | 3.75 | 3.13 | 3.20 | 3.20 | -1.07% | 22,534 |
| Jun 30, 2026 | 2.80 | 3.64 | 2.80 | 3.24 | 3.23 | 15.53% | 65,975 |
| Jun 29, 2026 | 2.78 | 3.00 | 2.67 | 2.80 | 2.80 | 1.41% | 3,314 |
| Jun 26, 2026 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -4.46% | 597 |
| Jun 25, 2026 | 2.80 | 2.89 | 2.67 | 2.89 | 2.89 | 3.21% | 3,255 |
| Jun 24, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -2.13% | 1,582 |
| Jun 23, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -3.02% | 700 |
| Jun 22, 2026 | 2.98 | 3.00 | 2.71 | 2.95 | 2.95 | -1.34% | 10,221 |
| Jun 18, 2026 | 2.95 | 2.99 | 2.76 | 2.99 | 2.99 | 11.99% | 1,310 |
| Jun 17, 2026 | 3.00 | 3.00 | 2.67 | 2.67 | 2.67 | -11.00% | 1,247 |
| Jun 16, 2026 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 5,818 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 11,379 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.65 | 2.90 | 2.90 | -3.33% | 16,016 |
| Jun 11, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 3,874 |
| Jun 10, 2026 | 2.69 | 3.00 | 2.65 | 2.90 | 2.90 | 7.41% | 3,604 |
| Jun 9, 2026 | 3.00 | 3.00 | 2.65 | 2.70 | 2.70 | -11.48% | 6,450 |
| Jun 8, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 1.67% | 671 |
| Jun 5, 2026 | 3.05 | 3.20 | 2.99 | 3.00 | 3.00 | -4.76% | 7,450 |
| Jun 4, 2026 | 3.20 | 3.20 | 3.03 | 3.15 | 3.15 | 3.28% | 5,107 |
| Jun 3, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -4.09% | 3,867 |
| Jun 2, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | 0.95% | 6,700 |
| Jun 1, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -2.41% | 6,784 |
| May 29, 2026 | 3.08 | 3.25 | 3.03 | 3.23 | 3.23 | 6.18% | 26,531 |
| May 28, 2026 | 3.10 | 3.10 | 2.80 | 3.04 | 3.04 | -1.65% | 6,255 |
| May 27, 2026 | 3.17 | 3.25 | 2.95 | 3.09 | 3.09 | -3.41% | 12,101 |
| May 26, 2026 | 3.65 | 3.65 | 3.08 | 3.20 | 3.20 | -3.03% | 9,033 |
| May 22, 2026 | 2.77 | 4.50 | 2.71 | 3.30 | 3.30 | 13.66% | 33,599 |
| May 21, 2026 | 2.86 | 2.96 | 2.75 | 2.90 | 2.90 | 0.11% | 13,215 |
| May 20, 2026 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | -2.68% | 16,700 |
| May 19, 2026 | 2.75 | 2.98 | 2.75 | 2.98 | 2.98 | 8.36% | 7,049 |
| May 18, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | -8.03% | 7,542 |
| May 15, 2026 | 2.50 | 2.99 | 2.41 | 2.99 | 2.99 | 8.73% | 27,026 |