Vtech Holdings Limited (VTKLY)
OTCMKTS
· Delayed Price · Currency is USD
6.88
-0.18 (-2.55%)
Jun 6, 2025, 2:45 PM EDT
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.47 | 7.13 | 6.47 | 6.88 | 6.88 | -2.55% | 1,363 |
| Jun 5, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.85% | 232 |
| Jun 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 231 |
| Jun 3, 2025 | 6.95 | 6.95 | 6.65 | 6.67 | 6.67 | -2.91% | 43,824 |
| Jun 2, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 76 |
| May 30, 2025 | 6.76 | 6.88 | 6.76 | 6.87 | 6.87 | -3.51% | 3,949 |
| May 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.55% | 391 |
| May 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -7.15% | 294 |
| May 27, 2025 | 6.79 | 7.13 | 6.50 | 7.13 | 7.13 | 10.37% | 487 |
| May 23, 2025 | 6.42 | 6.95 | 6.42 | 6.46 | 6.46 | 5.73% | 1,276 |
| May 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -13.82% | 151 |
| May 21, 2025 | 6.60 | 7.09 | 6.60 | 7.09 | 7.09 | 3.50% | 3,019 |
| May 20, 2025 | 6.71 | 6.88 | 6.47 | 6.85 | 6.85 | 2.24% | 4,226 |
| May 19, 2025 | 6.85 | 7.19 | 6.60 | 6.70 | 6.70 | 5.76% | 7,991 |
| May 16, 2025 | 6.60 | 6.60 | 6.28 | 6.34 | 6.34 | -5.45% | 14,170 |
| May 15, 2025 | 6.14 | 6.88 | 6.14 | 6.70 | 6.70 | -12.87% | 10,938 |
| May 14, 2025 | 7.23 | 7.69 | 6.91 | 7.69 | 7.69 | 6.81% | 1,635 |
| May 13, 2025 | 7.20 | 7.20 | 6.95 | 7.20 | 7.20 | -0.03% | 1,752 |
| May 12, 2025 | 7.24 | 7.25 | 7.20 | 7.20 | 7.20 | -1.48% | 1,072 |
| May 9, 2025 | 7.12 | 7.31 | 6.72 | 7.31 | 7.31 | 5.87% | 4,306 |
| May 8, 2025 | 6.90 | 7.15 | 6.82 | 6.91 | 6.91 | -6.94% | 3,251 |
| May 7, 2025 | 7.18 | 7.42 | 7.18 | 7.42 | 7.42 | 3.14% | 786 |
| May 6, 2025 | 7.19 | 7.29 | 7.05 | 7.19 | 7.19 | 7.29% | 4,380 |
| May 5, 2025 | 6.71 | 6.85 | 6.70 | 6.71 | 6.71 | -2.54% | 4,425 |
| May 2, 2025 | 6.85 | 6.89 | 6.58 | 6.88 | 6.88 | 3.12% | 6,444 |
| 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 |