Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
6.76
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
VTKLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.51 | 6.76 | 6.51 | 6.76 | - | - | 50 |
| Aug 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.59% | 415 |
| Aug 6, 2026 | 6.30 | 7.09 | 6.30 | 6.94 | 6.94 | 1.54% | 2,693 |
| Aug 5, 2026 | 6.70 | 6.99 | 6.70 | 6.84 | 6.83 | 3.09% | 1,932 |
| Aug 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.43% | 565 |
| Aug 3, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 5.04% | 265 |
| Jul 31, 2026 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | -2.30% | 663 |
| Jul 30, 2026 | 6.80 | 6.96 | 6.66 | 6.69 | 6.69 | 1.06% | 2,626 |
| Jul 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.12% | 488 |
| Jul 28, 2026 | 6.35 | 6.43 | 6.35 | 6.42 | 6.42 | -1.38% | 12,757 |
| Jul 27, 2026 | 7.10 | 7.10 | 6.78 | 6.80 | 6.51 | -6.08% | 13,532 |
| Jul 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 6.93 | 3.58% | 619 |
| Jul 23, 2026 | 6.75 | 6.99 | 6.75 | 6.99 | 6.69 | 2.49% | 4,783 |
| Jul 22, 2026 | 7.20 | 7.23 | 6.82 | 6.82 | 6.53 | -5.44% | 1,226 |
| Jul 21, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 6.90 | -3.06% | 438 |
| Jul 20, 2026 | 7.05 | 7.44 | 6.49 | 7.44 | 7.12 | 5.80% | 1,765 |
| Jul 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.73 | 8.43% | 489 |
| Jul 16, 2026 | 6.90 | 6.90 | 6.49 | 6.49 | 6.21 | -4.63% | 1,964 |
| Jul 15, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.51 | -3.82% | 4,305 |
| Jul 14, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.77 | 1.43% | 405 |
| Jul 13, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.67 | 4.72% | 218 |
| Jul 10, 2026 | 6.88 | 6.88 | 6.66 | 6.66 | 6.37 | 0.09% | 462 |
| Jul 9, 2026 | 6.61 | 6.65 | 6.61 | 6.65 | 6.37 | 7.26% | 1,030 |
| Jul 8, 2026 | 6.89 | 6.89 | 6.20 | 6.20 | 5.94 | -2.36% | 3,191 |
| Jul 7, 2026 | 6.44 | 6.44 | 6.35 | 6.35 | 6.08 | -2.91% | 261 |
| Jul 6, 2026 | 6.90 | 6.94 | 6.42 | 6.54 | 6.26 | -2.94% | 7,683 |
| Jul 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.45 | 11.93% | 446 |
| Jun 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.76 | -13.38% | 244 |
| Jun 29, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.65 | -0.43% | 1,485 |
| Jun 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.68 | 0.69% | 650 |
| Jun 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.64 | 1.84% | 308 |
| Jun 23, 2026 | 6.51 | 6.81 | 6.51 | 6.81 | 6.52 | 3.61% | 2,645 |
| Jun 22, 2026 | 6.57 | 6.64 | 6.57 | 6.57 | 6.29 | 0.92% | 5,658 |
| Jun 18, 2026 | 6.74 | 6.99 | 6.51 | 6.51 | 6.23 | -4.35% | 1,057 |
| Jun 17, 2026 | 6.90 | 6.90 | 6.81 | 6.81 | 6.52 | 2.35% | 438 |
| Jun 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.37 | -5.00% | 579 |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | -2.51% | 2,061 |
| Jun 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.87 | 5.90% | 424 |
| Jun 10, 2026 | 6.73 | 6.78 | 6.51 | 6.78 | 6.49 | -0.29% | 2,888 |
| Jun 9, 2026 | 6.25 | 7.10 | 6.25 | 6.80 | 6.51 | -7.61% | 1,551 |
| Jun 8, 2026 | 7.30 | 7.36 | 7.00 | 7.36 | 7.05 | 2.45% | 1,314 |
| Jun 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.88 | 1.70% | 237 |
| Jun 2, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 6.76 | 5.59% | 635 |
| Jun 1, 2026 | 7.00 | 7.17 | 6.69 | 6.69 | 6.40 | -4.15% | 1,402 |
| May 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.68 | -0.57% | 726 |
| May 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.72 | 0.72% | 472 |
| May 27, 2026 | 6.60 | 6.97 | 6.49 | 6.97 | 6.67 | 7.89% | 3,935 |
| May 26, 2026 | 6.50 | 6.90 | 6.46 | 6.46 | 6.18 | -3.79% | 13,990 |
| May 22, 2026 | 6.80 | 6.80 | 6.65 | 6.72 | 6.43 | -8.77% | 7,760 |
| May 19, 2026 | 7.50 | 7.50 | 7.36 | 7.36 | 7.05 | -2.13% | 634 |