Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
8.17
-0.02 (-0.24%)
May 8, 2026, 2:01 PM EST
VTKLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.68% | 171 |
| Mar 23, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 0.87% | 449 |
| Mar 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | 445 |
| Mar 19, 2026 | 7.93 | 8.10 | 7.70 | 8.00 | 8.00 | 3.49% | 12,417 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | 1.05% | 1,379 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.17% | 399 |
| Mar 16, 2026 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | -0.32% | 1,992 |
| Mar 13, 2026 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | 0.85% | 636 |
| Mar 12, 2026 | 8.26 | 8.26 | 7.78 | 7.78 | 7.78 | -1.16% | 1,075 |
| Mar 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -6.75% | 543 |
| Mar 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | 171 |
| Mar 6, 2026 | 8.00 | 8.42 | 8.00 | 8.42 | 8.42 | 1.74% | 425 |
| Mar 5, 2026 | 8.06 | 8.28 | 8.06 | 8.28 | 8.28 | -0.73% | 732 |
| Mar 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.49% | 247 |
| Mar 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 7.82% | 310 |
| Mar 2, 2026 | 8.24 | 8.24 | 7.77 | 7.77 | 7.77 | -10.48% | 6,884 |
| Feb 27, 2026 | 8.49 | 8.68 | 8.49 | 8.68 | 8.68 | 0.57% | 1,203 |
| Feb 26, 2026 | 8.35 | 8.63 | 8.35 | 8.63 | 8.63 | 4.24% | 6,219 |
| Feb 25, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 0.58% | 2,322 |
| Feb 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.88% | 446 |
| Feb 23, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.42% | 10,987 |
| Feb 20, 2026 | 7.88 | 8.11 | 7.88 | 8.11 | 8.11 | -1.77% | 780 |
| Feb 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 9.26% | 531 |
| Feb 17, 2026 | 8.28 | 8.28 | 7.56 | 7.56 | 7.56 | -8.70% | 1,204 |
| Feb 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.35% | 364 |