Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.35 (4.41%)
Feb 11, 2026, 3:00 PM EST
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 7.90 | 8.21 | 7.90 | 8.21 | 8.21 | 4.59% | 1,305 |
| Jan 2, 2026 | 8.25 | 8.25 | 7.83 | 7.85 | 7.85 | -1.57% | 1,246 |
| Dec 31, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% | 145 |
| Dec 30, 2025 | 7.65 | 8.24 | 7.65 | 8.03 | 8.03 | 0.94% | 455 |
| Dec 29, 2025 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | -0.13% | 10,695 |
| Dec 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.53% | 332 |
| Dec 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.38% | 2,931 |
| Dec 22, 2025 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | 1.73% | 518 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | -0.06% | 803 |
| Dec 18, 2025 | 7.65 | 7.82 | 7.65 | 7.82 | 7.82 | -0.89% | 3,383 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.84 | 7.89 | 7.89 | 0.51% | 1,761 |
| Dec 16, 2025 | 7.70 | 8.29 | 7.70 | 7.85 | 7.85 | 0.64% | 9,982 |
| Dec 15, 2025 | 7.54 | 8.04 | 7.54 | 7.80 | 7.80 | -1.52% | 1,046 |
| Dec 12, 2025 | 8.29 | 8.29 | 7.92 | 7.92 | 7.92 | 1.41% | 1,552 |
| Dec 10, 2025 | 8.10 | 8.10 | 7.81 | 7.81 | 7.81 | -3.39% | 1,227 |
| Dec 9, 2025 | 8.10 | 8.16 | 8.08 | 8.08 | 8.08 | 0.61% | 2,751 |
| Dec 8, 2025 | 7.48 | 8.04 | 7.45 | 8.04 | 7.89 | -3.08% | 2,355 |
| Dec 5, 2025 | 8.20 | 8.29 | 8.20 | 8.29 | 8.14 | 2.09% | 2,206 |
| Dec 4, 2025 | 7.36 | 8.29 | 7.31 | 8.12 | 7.97 | -2.05% | 9,845 |
| Dec 3, 2025 | 8.30 | 8.30 | 8.16 | 8.29 | 8.14 | -0.12% | 2,478 |
| Dec 2, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.15 | 0.17% | 1,613 |
| Nov 28, 2025 | 7.20 | 9.00 | 7.20 | 8.29 | 8.13 | 9.31% | 402 |
| Nov 26, 2025 | 8.48 | 8.48 | 7.58 | 7.58 | 7.44 | -5.49% | 845 |
| Nov 25, 2025 | 8.10 | 8.48 | 8.01 | 8.02 | 7.87 | 6.93% | 20,128 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | -2.06% | 1,697 |
| Nov 21, 2025 | 7.65 | 7.66 | 7.59 | 7.66 | 7.52 | -1.95% | 2,878 |
| Nov 20, 2025 | 7.91 | 8.27 | 7.81 | 7.81 | 7.67 | 0.98% | 20,716 |