Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
7.80
+0.12 (1.55%)
Oct 22, 2025, 2:55 PM EDT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.55% | 393 |
| Oct 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.97% | 216 |
| Oct 20, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 1.27% | 3,486 |
| Oct 17, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | -1.91% | 534 |
| Oct 16, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.01% | 300 |
| Oct 15, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.45% | 307 |
| Oct 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 5.06% | 326 |
| Oct 13, 2025 | 8.05 | 8.05 | 7.60 | 7.70 | 7.70 | -2.47% | 5,064 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.25% | 597 |
| Oct 9, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.04% | 162 |
| Oct 8, 2025 | 7.74 | 8.08 | 7.74 | 8.08 | 8.08 | 1.51% | 610 |
| Oct 7, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.81% | 264 |
| Oct 6, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 16 |
| Oct 3, 2025 | 7.61 | 8.29 | 7.61 | 8.03 | 8.03 | 3.11% | 1,206 |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 3 |
| Oct 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.27% | 328 |
| Sep 30, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 118 |
| Sep 29, 2025 | 8.15 | 8.15 | 7.61 | 7.61 | 7.61 | -2.56% | 962 |
| Sep 26, 2025 | 7.61 | 7.85 | 7.61 | 7.81 | 7.81 | -3.20% | 636 |
| Sep 25, 2025 | 8.25 | 8.25 | 8.07 | 8.07 | 8.07 | -1.13% | 1,563 |
| Sep 24, 2025 | 8.18 | 8.18 | 8.12 | 8.16 | 8.16 | 4.95% | 10,709 |
| Sep 23, 2025 | 7.98 | 7.98 | 7.78 | 7.78 | 7.78 | -4.60% | 620 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 1.24% | 1,785 |
| Sep 19, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.07% | 1,170 |
| Sep 18, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.31% | 589 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 265 |
| Sep 16, 2025 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | 4.34% | 1,178 |
| Sep 15, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.56% | 117 |
| Sep 12, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.58% | 404 |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.92% | 384 |
| Sep 10, 2025 | 7.83 | 7.87 | 7.81 | 7.87 | 7.87 | -1.01% | 558 |
| Sep 9, 2025 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | 1.27% | 2,277 |
| Sep 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% | 419 |
| Sep 5, 2025 | 8.03 | 8.03 | 7.79 | 7.79 | 7.79 | -4.32% | 3,678 |
| Sep 4, 2025 | 7.92 | 8.14 | 7.92 | 8.14 | 8.14 | -0.46% | 1,331 |
| Sep 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.54% | 222 |
| Sep 2, 2025 | 8.14 | 8.14 | 7.90 | 7.90 | 7.90 | -0.38% | 4,388 |
| Aug 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.22% | 200 |
| Aug 28, 2025 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 2.85% | 4,401 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | 3.37% | 1,407 |
| Aug 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 16 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.63 | 7.63 | 7.63 | -3.44% | 41,725 |
| Aug 22, 2025 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | -1.25% | 1,772 |
| Aug 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.52% | 555 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.87 | 7.88 | 7.88 | -2.72% | 3,264 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.65% | 11,884 |
| Aug 18, 2025 | 7.99 | 8.00 | 7.55 | 7.74 | 7.74 | -3.25% | 10,588 |
| Aug 15, 2025 | 8.00 | 8.16 | 7.55 | 8.00 | 8.00 | 4.58% | 12,528 |
| Aug 14, 2025 | 8.18 | 8.18 | 7.54 | 7.65 | 7.65 | -4.65% | 799 |
| Aug 13, 2025 | 8.00 | 8.02 | 7.90 | 8.02 | 8.02 | 3.52% | 12,620 |