Vtech Holdings Limited (VTKLY)
OTCMKTS · Delayed Price · Currency is USD
6.35
-0.07 (-1.09%)
Sep 9, 2026, 9:35 AM EST
VTKLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.39 | 6.42 | 6.29 | 6.42 | 6.42 | 0.55% | 456 |
| Sep 4, 2026 | 6.00 | 6.39 | 6.00 | 6.39 | 6.39 | -0.76% | 843 |
| Sep 3, 2026 | 6.38 | 6.43 | 6.18 | 6.43 | 6.43 | -0.19% | 880 |
| Sep 2, 2026 | 6.45 | 6.45 | 6.42 | 6.45 | 6.45 | -3.39% | 651 |
| Sep 1, 2026 | 6.47 | 6.85 | 6.47 | 6.67 | 6.67 | 2.65% | 1,938 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -5.80% | 2,447 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 613 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.49% | 398 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.50 | 6.67 | 6.67 | -0.88% | 650 |
| Aug 24, 2026 | 6.87 | 6.94 | 6.73 | 6.73 | 6.73 | 1.68% | 2,068 |
| Aug 19, 2026 | 6.99 | 6.99 | 6.61 | 6.61 | 6.61 | 0.18% | 344 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -4.73% | 305 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | 0.43% | 419 |
| Aug 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | 118 |
| Aug 11, 2026 | 6.72 | 6.94 | 6.72 | 6.94 | 6.94 | 2.66% | 909 |
| 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 |