Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
7.81
-0.29 (-3.58%)
Sep 12, 2025, 3:40 PM EDT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 2.65% | 2,500 |
| Aug 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 46 |
| Aug 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 22 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 0.53% | 11,768 |
| Aug 6, 2025 | 7.60 | 7.69 | 7.50 | 7.51 | 7.51 | 0.67% | 6,409 |
| Aug 5, 2025 | 7.44 | 7.47 | 7.40 | 7.46 | 7.46 | 1.80% | 3,783 |
| Aug 4, 2025 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | 2.92% | 30,137 |
| 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 |