Vtech Holdings Limited (VTKLY)
OTCMKTS
· Delayed Price · Currency is USD
6.65
-0.02 (-0.33%)
May 2, 2025, 10:33 AM EDT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.17 | 6.67 | 6.17 | 6.67 | 6.67 | -1.16% | 1,214 |
| Apr 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.37% | 322 |
| Apr 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 3 |
| Apr 28, 2025 | 6.65 | 6.70 | 6.53 | 6.53 | 6.53 | -1.80% | 1,895 |
| Apr 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 216 |
| Apr 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.66% | 296 |
| Apr 23, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% | 1,640 |
| Apr 22, 2025 | 6.78 | 6.78 | 6.30 | 6.30 | 6.30 | 3.03% | 12,764 |
| Apr 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -5.72% | 1,077 |
| Apr 17, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 55 |
| Apr 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.26% | 366 |
| Apr 15, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.85% | 151 |
| Apr 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 111 |
| Apr 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 7.85% | 244 |
| Apr 10, 2025 | 5.97 | 6.37 | 5.65 | 5.99 | 5.99 | -2.16% | 8,627 |
| Apr 9, 2025 | 5.94 | 6.36 | 5.55 | 6.12 | 6.12 | 9.32% | 10,351 |
| Apr 8, 2025 | 6.30 | 6.30 | 5.56 | 5.60 | 5.60 | -8.50% | 9,056 |
| Apr 7, 2025 | 6.45 | 6.45 | 6.08 | 6.12 | 6.12 | -7.69% | 3,676 |
| Apr 4, 2025 | 6.65 | 6.90 | 6.63 | 6.63 | 6.63 | -4.63% | 3,832 |
| Apr 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.18% | 308 |
| Apr 2, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | -1.64% | 1,321 |
| Apr 1, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 509 |
| Mar 31, 2025 | 7.67 | 7.67 | 7.25 | 7.25 | 7.25 | -5.72% | 1,817 |
| Mar 28, 2025 | 7.37 | 7.69 | 7.37 | 7.69 | 7.69 | 10.97% | 1,718 |
| Mar 27, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.26% | 266 |
| Mar 26, 2025 | 6.96 | 7.45 | 6.96 | 7.09 | 7.09 | 2.90% | 10,160 |
| Mar 25, 2025 | 7.45 | 7.45 | 6.89 | 6.89 | 6.89 | -7.39% | 1,063 |
| Mar 24, 2025 | 7.45 | 7.45 | 7.22 | 7.44 | 7.44 | 0.54% | 2,839 |
| Mar 21, 2025 | 6.90 | 7.42 | 6.90 | 7.40 | 7.40 | 0.95% | 1,399 |
| Mar 20, 2025 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | 4.42% | 2,403 |
| Mar 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.89% | 351 |
| Mar 18, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.88% | 151 |
| Mar 17, 2025 | 7.36 | 7.36 | 7.24 | 7.32 | 7.32 | -0.61% | 1,857 |
| Mar 14, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.03% | 523 |
| Mar 13, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.15% | 317 |
| Mar 12, 2025 | 7.11 | 7.54 | 7.11 | 7.50 | 7.50 | -1.70% | 757 |
| Mar 11, 2025 | 7.55 | 7.68 | 7.55 | 7.63 | 7.63 | 1.79% | 14,507 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.37 | 7.50 | 7.50 | 5.04% | 10,593 |
| Mar 7, 2025 | 7.00 | 7.16 | 7.00 | 7.14 | 7.14 | -0.14% | 986 |
| Mar 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 168 |
| Mar 5, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 6.24% | 3,634 |
| Mar 4, 2025 | 7.10 | 7.10 | 6.50 | 6.73 | 6.73 | -3.86% | 1,891 |
| Mar 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.69% | 749 |
| Feb 28, 2025 | 6.73 | 6.88 | 6.73 | 6.88 | 6.88 | 1.06% | 280 |
| Feb 27, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.63% | 841 |
| Feb 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.48% | 906 |
| Feb 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.04% | 322 |
| Feb 24, 2025 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | 4.37% | 1,376 |
| Feb 21, 2025 | 6.48 | 6.86 | 6.48 | 6.59 | 6.59 | -1.24% | 512 |
| Feb 20, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | -4.71% | 826 |