Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
6.51
-0.42 (-6.06%)
Jun 26, 2026, 1:52 PM EST
VTKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.69% | 650 |
| Jun 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.84% | 308 |
| Jun 23, 2026 | 6.51 | 6.81 | 6.51 | 6.81 | 6.81 | 3.61% | 2,645 |
| Jun 22, 2026 | 6.57 | 6.64 | 6.57 | 6.57 | 6.57 | 0.92% | 5,658 |
| Jun 18, 2026 | 6.74 | 6.99 | 6.51 | 6.51 | 6.51 | -4.35% | 1,057 |
| Jun 17, 2026 | 6.90 | 6.90 | 6.81 | 6.81 | 6.81 | 2.35% | 438 |
| Jun 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 579 |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.51% | 2,061 |
| Jun 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 5.90% | 424 |
| Jun 10, 2026 | 6.73 | 6.78 | 6.51 | 6.78 | 6.78 | -0.29% | 2,888 |
| Jun 9, 2026 | 6.25 | 7.10 | 6.25 | 6.80 | 6.80 | -7.61% | 1,551 |
| Jun 8, 2026 | 7.30 | 7.36 | 7.00 | 7.36 | 7.36 | 2.45% | 1,314 |
| Jun 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.70% | 237 |
| Jun 2, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | 5.59% | 635 |
| Jun 1, 2026 | 7.00 | 7.17 | 6.69 | 6.69 | 6.69 | -4.15% | 1,402 |
| May 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | 726 |
| May 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.72% | 472 |
| May 27, 2026 | 6.60 | 6.97 | 6.49 | 6.97 | 6.97 | 7.89% | 3,935 |
| May 26, 2026 | 6.50 | 6.90 | 6.46 | 6.46 | 6.46 | -3.79% | 13,990 |
| May 22, 2026 | 6.80 | 6.80 | 6.65 | 6.72 | 6.71 | -8.77% | 7,760 |
| May 19, 2026 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -2.13% | 634 |
| May 15, 2026 | 8.25 | 8.25 | 7.52 | 7.52 | 7.52 | -6.00% | 391 |
| May 13, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -2.01% | 6,077 |
| May 12, 2026 | 8.26 | 8.26 | 8.07 | 8.16 | 8.16 | -0.44% | 1,176 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 8,300 |
| May 8, 2026 | 7.79 | 8.17 | 7.79 | 8.17 | 8.17 | -0.24% | 434 |
| May 7, 2026 | 7.42 | 8.19 | 7.42 | 8.19 | 8.19 | 11.58% | 1,037 |
| May 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -10.16% | 400 |
| May 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 5.42% | 763 |
| May 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 666 |
| Apr 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.69% | 258 |
| Apr 29, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.06% | 158 |
| Apr 28, 2026 | 8.09 | 8.09 | 7.87 | 7.87 | 7.87 | -4.20% | 2,168 |
| Apr 24, 2026 | 7.76 | 8.21 | 7.76 | 8.21 | 8.21 | 5.87% | 543 |
| Apr 23, 2026 | 8.19 | 8.19 | 7.76 | 7.76 | 7.76 | -4.66% | 1,782 |
| Apr 22, 2026 | 7.39 | 8.13 | 7.39 | 8.13 | 8.13 | 4.42% | 417 |
| Apr 21, 2026 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -4.42% | 2,175 |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% | 1,106 |
| Apr 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 477 |
| Apr 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 417 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 2,518 |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 666 |
| Apr 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% | 1,587 |
| Apr 7, 2026 | 7.53 | 8.17 | 7.53 | 8.17 | 8.17 | 0.12% | 412 |
| Apr 6, 2026 | 7.30 | 8.16 | 7.30 | 8.16 | 8.16 | 11.78% | 465 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -9.99% | 774 |
| Apr 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 9.59% | 2,032 |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.57% | 320 |
| Mar 30, 2026 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -4.71% | 506 |
| Mar 26, 2026 | 7.98 | 7.98 | 7.60 | 7.97 | 7.97 | 0.08% | 1,009 |