Vertical Data Inc. (VDTA)
OTCMKTS · Delayed Price · Currency is USD
3.990
-0.210 (-5.00%)
Jul 8, 2026, 4:00 PM EDT
Vertical Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |