Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
7.12
-0.04 (-0.56%)
Aug 1, 2025, 3:01 PM EDT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | 2,375 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | -3.24% | 12,049 |
| Jul 30, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.03% | 3,433 |
| Jul 29, 2025 | 7.30 | 7.44 | 7.30 | 7.40 | 7.40 | 3.47% | 3,524 |
| Jul 28, 2025 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | 2.88% | 470 |
| Jul 25, 2025 | 6.91 | 7.29 | 6.91 | 6.95 | 6.95 | 1.16% | 692 |
| Jul 24, 2025 | 7.30 | 7.30 | 6.87 | 6.87 | 6.87 | -4.72% | 1,428 |
| Jul 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 155 |
| Jul 22, 2025 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | 0.14% | 510 |
| Jul 21, 2025 | 7.15 | 7.40 | 7.15 | 7.20 | 7.20 | 2.58% | 50,965 |
| Jul 18, 2025 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -7.40% | 7,966 |
| Jul 17, 2025 | 7.50 | 7.59 | 7.47 | 7.58 | 7.13 | 1.07% | 3,472 |
| Jul 16, 2025 | 7.50 | 7.50 | 7.25 | 7.50 | 7.06 | 0.13% | 26,372 |
| Jul 15, 2025 | 7.50 | 7.60 | 7.44 | 7.49 | 7.05 | - | 14,678 |
| Jul 14, 2025 | 7.41 | 7.58 | 7.40 | 7.49 | 7.05 | -1.16% | 3,809 |
| Jul 11, 2025 | 7.45 | 7.58 | 7.45 | 7.58 | 7.13 | 2.41% | 1,292 |
| Jul 10, 2025 | 7.60 | 7.70 | 7.40 | 7.40 | 6.96 | -2.63% | 3,488 |
| Jul 9, 2025 | 7.43 | 7.60 | 7.42 | 7.60 | 7.15 | 3.19% | 8,887 |
| Jul 8, 2025 | 7.49 | 7.49 | 7.37 | 7.37 | 6.93 | -0.47% | 2,040 |
| Jul 7, 2025 | 7.49 | 7.49 | 7.40 | 7.40 | 6.96 | 0.09% | 984 |
| Jul 3, 2025 | 7.41 | 7.41 | 7.38 | 7.39 | 6.96 | 1.19% | 9,081 |
| Jul 2, 2025 | 7.33 | 7.39 | 7.31 | 7.31 | 6.88 | 1.16% | 2,072 |
| Jul 1, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 6.80 | -2.83% | 12,750 |
| Jun 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 6.99 | 0.39% | 477 |
| Jun 27, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 6.97 | 2.39% | 5,746 |
| Jun 26, 2025 | 7.20 | 7.39 | 7.20 | 7.23 | 6.80 | 0.39% | 7,451 |
| Jun 25, 2025 | 7.49 | 7.49 | 7.20 | 7.20 | 6.78 | -1.34% | 1,746 |
| Jun 24, 2025 | 7.04 | 7.30 | 6.99 | 7.30 | 6.87 | 2.82% | 1,191 |
| Jun 23, 2025 | 7.44 | 7.44 | 7.10 | 7.10 | 6.68 | 3.41% | 730 |
| Jun 20, 2025 | 7.03 | 7.03 | 6.87 | 6.87 | 6.46 | -3.25% | 1,195 |
| Jun 18, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 6.68 | 1.24% | 4,523 |
| Jun 17, 2025 | 6.83 | 7.23 | 6.83 | 7.01 | 6.60 | 0.14% | 2,900 |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | 0.86% | 4,055 |
| Jun 13, 2025 | 6.91 | 7.20 | 6.91 | 6.94 | 6.53 | -1.70% | 4,663 |
| Jun 12, 2025 | 7.29 | 7.29 | 6.94 | 7.06 | 6.64 | -0.93% | 6,417 |
| Jun 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.71 | 4.49% | 254 |
| Jun 10, 2025 | 7.19 | 7.19 | 6.81 | 6.82 | 6.42 | -2.57% | 476 |
| Jun 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | 1.74% | 188 |
| Jun 6, 2025 | 6.47 | 7.13 | 6.47 | 6.88 | 6.47 | -2.55% | 1,363 |
| Jun 5, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.64 | 5.85% | 232 |
| Jun 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.28 | - | 231 |
| Jun 3, 2025 | 6.95 | 6.95 | 6.65 | 6.67 | 6.28 | -2.91% | 43,824 |
| Jun 2, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.47 | - | 76 |
| May 30, 2025 | 6.76 | 6.88 | 6.76 | 6.87 | 6.47 | -3.51% | 3,949 |
| May 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.70 | 7.55% | 391 |
| May 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.23 | -7.15% | 294 |
| May 27, 2025 | 6.79 | 7.13 | 6.50 | 7.13 | 6.71 | 10.37% | 487 |
| May 23, 2025 | 6.42 | 6.95 | 6.42 | 6.46 | 6.08 | 5.73% | 1,276 |
| May 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.75 | -13.82% | 151 |
| May 21, 2025 | 6.60 | 7.09 | 6.60 | 7.09 | 6.67 | 3.50% | 3,019 |