Vertical Data Inc. (VDTA)
OTCMKTS · Delayed Price · Currency is USD
3.200
-0.100 (-3.03%)
May 26, 2026, 2:05 PM EDT
Vertical Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 2.74 | 2.75 | 2.50 | 2.75 | 2.75 | -3.51% | 2,730 |
| May 13, 2026 | 2.90 | 2.90 | 2.70 | 2.85 | 2.85 | 1.02% | 1,100 |
| May 12, 2026 | 2.85 | 3.00 | 2.50 | 2.82 | 2.82 | 5.66% | 2,356 |
| May 11, 2026 | 3.08 | 3.08 | 2.67 | 2.67 | 2.67 | -12.21% | 1,948 |
| May 8, 2026 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | -0.35% | 2,300 |
| May 7, 2026 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | 1.73% | 600 |
| May 6, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 9.09% | 200 |
| May 5, 2026 | 3.01 | 3.01 | 2.75 | 2.75 | 2.75 | -8.33% | 500 |
| May 4, 2026 | 3.30 | 3.45 | 1.95 | 3.00 | 3.00 | -9.09% | 2,697 |
| May 1, 2026 | 3.25 | 3.41 | 3.22 | 3.30 | 3.30 | 2.58% | 2,741 |
| Apr 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.77% | 200 |
| Apr 29, 2026 | 3.16 | 3.20 | 3.10 | 3.10 | 3.10 | 4.25% | 1,700 |
| Apr 28, 2026 | 2.75 | 3.01 | 2.67 | 2.97 | 2.97 | -0.88% | 4,797 |
| Apr 27, 2026 | 3.51 | 3.51 | 2.99 | 3.00 | 3.00 | -14.31% | 3,600 |
| Apr 24, 2026 | 3.90 | 3.94 | 3.15 | 3.50 | 3.50 | -9.06% | 8,556 |
| Apr 23, 2026 | 3.75 | 3.95 | 3.50 | 3.85 | 3.85 | 1.32% | 6,340 |
| Apr 22, 2026 | 3.40 | 3.81 | 3.39 | 3.80 | 3.80 | 3.75% | 3,400 |
| Apr 21, 2026 | 3.35 | 3.66 | 3.35 | 3.66 | 3.66 | 4.64% | 2,350 |
| Apr 20, 2026 | 2.97 | 3.50 | 1.95 | 3.50 | 3.50 | 32.58% | 6,600 |
| Apr 17, 2026 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | 0.09% | 1,100 |
| Apr 16, 2026 | 1.90 | 2.85 | 1.74 | 2.64 | 2.64 | 1.44% | 2,714 |
| Apr 15, 2026 | 2.05 | 2.60 | 2.00 | 2.60 | 2.60 | 18.72% | 2,098 |
| Apr 14, 2026 | 1.95 | 2.19 | 1.60 | 2.19 | 2.19 | 15.26% | 2,120 |
| Apr 13, 2026 | 2.61 | 2.61 | 1.79 | 1.90 | 1.90 | -41.72% | 8,427 |
| Apr 10, 2026 | 4.21 | 4.49 | 3.25 | 3.26 | 3.26 | -18.71% | 16,631 |
| Apr 9, 2026 | 3.85 | 4.40 | 3.85 | 4.01 | 4.01 | 0.25% | 18,051 |
| Apr 8, 2026 | 3.50 | 4.39 | 3.50 | 4.00 | 4.00 | 27.02% | 5,575 |
| Apr 7, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 4.97% | 2,300 |
| Apr 6, 2026 | 2.50 | 3.00 | 2.39 | 3.00 | 3.00 | 20.00% | 1,300 |
| Apr 2, 2026 | 1.95 | 2.50 | 1.95 | 2.50 | 2.50 | 50.60% | 905 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 14.48% | 4,000 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | 3.57% | 2,500 |