Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
7.97
+0.01 (0.08%)
At close: Mar 26, 2026
VTKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.98 | 7.98 | 7.60 | 7.97 | 7.97 | 0.08% | 1,009 |
| Mar 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.68% | 171 |
| Mar 23, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 0.87% | 449 |
| Mar 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | 445 |
| Mar 19, 2026 | 7.93 | 8.10 | 7.70 | 8.00 | 8.00 | 3.49% | 12,417 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | 1.05% | 1,379 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.17% | 399 |
| Mar 16, 2026 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | -0.32% | 1,992 |
| Mar 13, 2026 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | 0.85% | 636 |
| Mar 12, 2026 | 8.26 | 8.26 | 7.78 | 7.78 | 7.78 | -1.16% | 1,075 |
| Mar 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -6.75% | 543 |
| Mar 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | 171 |
| Mar 6, 2026 | 8.00 | 8.42 | 8.00 | 8.42 | 8.42 | 1.74% | 425 |
| Mar 5, 2026 | 8.06 | 8.28 | 8.06 | 8.28 | 8.28 | -0.73% | 732 |
| Mar 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.49% | 247 |
| Mar 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 7.82% | 310 |
| Mar 2, 2026 | 8.24 | 8.24 | 7.77 | 7.77 | 7.77 | -10.48% | 6,884 |
| Feb 27, 2026 | 8.49 | 8.68 | 8.49 | 8.68 | 8.68 | 0.57% | 1,203 |
| Feb 26, 2026 | 8.35 | 8.63 | 8.35 | 8.63 | 8.63 | 4.24% | 6,219 |
| Feb 25, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 0.58% | 2,322 |
| Feb 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.88% | 446 |
| Feb 23, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.42% | 10,987 |
| Feb 20, 2026 | 7.88 | 8.11 | 7.88 | 8.11 | 8.11 | -1.77% | 780 |
| Feb 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 9.26% | 531 |
| Feb 17, 2026 | 8.28 | 8.28 | 7.56 | 7.56 | 7.56 | -8.70% | 1,204 |
| Feb 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.35% | 364 |
| Feb 12, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.45% | 694 |
| Feb 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 4.41% | 497 |
| Feb 10, 2026 | 7.78 | 8.12 | 7.78 | 7.94 | 7.94 | -5.70% | 870 |
| Feb 9, 2026 | 7.93 | 8.42 | 7.93 | 8.42 | 8.42 | 11.52% | 903 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.97% | 126 |
| Feb 5, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.78% | 1,498 |
| Feb 4, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 1.68% | 993 |
| Feb 3, 2026 | 8.29 | 8.29 | 7.85 | 7.85 | 7.85 | 2.08% | 582 |
| Feb 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.45% | 371 |
| Jan 29, 2026 | 7.96 | 8.19 | 7.57 | 7.73 | 7.73 | -1.59% | 1,682 |
| Jan 28, 2026 | 7.95 | 8.12 | 7.58 | 7.85 | 7.85 | 0.77% | 3,654 |
| Jan 27, 2026 | 7.80 | 8.16 | 7.79 | 7.79 | 7.79 | 1.96% | 6,383 |
| Jan 26, 2026 | 7.85 | 8.12 | 7.62 | 7.64 | 7.64 | -1.56% | 8,597 |
| Jan 23, 2026 | 7.22 | 7.97 | 7.22 | 7.76 | 7.76 | -2.45% | 91,876 |
| Jan 22, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.61% | 660 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | -1.17% | 2,123 |
| Jan 20, 2026 | 7.31 | 8.30 | 7.31 | 8.10 | 8.10 | -0.37% | 1,269 |
| Jan 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.93% | 324 |
| Jan 15, 2026 | 7.37 | 8.29 | 7.37 | 8.29 | 8.29 | 13.10% | 1,480 |
| Jan 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -5.97% | 337 |
| Jan 13, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3.99% | 1,163 |
| Jan 12, 2026 | 8.24 | 8.24 | 7.50 | 7.50 | 7.50 | -3.77% | 1,826 |
| Jan 8, 2026 | 8.00 | 8.26 | 7.79 | 7.79 | 7.79 | -3.83% | 3,703 |
| Jan 7, 2026 | 8.21 | 8.21 | 8.10 | 8.10 | 8.10 | -1.34% | 2,207 |