Vertical Data Inc. (VDTA)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.730 (21.66%)
At close: Oct 16, 2026
Vertical Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.40 | 4.22 | 3.40 | 4.10 | 4.10 | 21.66% | 24,311 |
| Oct 15, 2026 | 3.55 | 3.76 | 3.37 | 3.37 | 3.37 | -10.46% | 21,500 |
| Oct 14, 2026 | 3.90 | 4.25 | 3.63 | 3.76 | 3.76 | -7.69% | 20,650 |
| Oct 13, 2026 | 4.10 | 4.69 | 3.89 | 4.08 | 4.08 | -0.56% | 5,236 |
| Oct 12, 2026 | 3.85 | 4.10 | 3.67 | 4.10 | 4.10 | 7.89% | 6,749 |
| Oct 9, 2026 | 3.70 | 3.95 | 3.61 | 3.80 | 3.80 | 5.56% | 12,642 |
| Oct 8, 2026 | 3.65 | 4.94 | 3.53 | 3.60 | 3.60 | -0.55% | 21,588 |
| Oct 7, 2026 | 4.05 | 4.08 | 3.59 | 3.62 | 3.62 | -11.06% | 35,743 |
| Oct 6, 2026 | 4.06 | 4.31 | 3.75 | 4.07 | 4.07 | -6.22% | 47,389 |
| Oct 5, 2026 | 5.30 | 5.30 | 3.51 | 4.34 | 4.34 | -17.33% | 81,827 |
| Oct 2, 2026 | 5.27 | 5.53 | 5.25 | 5.25 | 5.25 | -0.31% | 7,912 |
| Oct 1, 2026 | 5.48 | 5.60 | 5.26 | 5.27 | 5.27 | -2.47% | 13,686 |
| Sep 30, 2026 | 5.98 | 5.98 | 5.39 | 5.40 | 5.40 | -9.70% | 13,608 |
| Sep 29, 2026 | 5.77 | 6.18 | 5.53 | 5.98 | 5.98 | 0.67% | 20,497 |
| Sep 28, 2026 | 6.00 | 7.50 | 5.28 | 5.94 | 5.94 | 0.68% | 68,742 |
| 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 |