Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	463,300
Feb 3, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	774,700
Feb 2, 2026	0.88	0.89	0.86	0.88	0.88	-	1,022,600
Jan 30, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	553,400
Jan 29, 2026	0.89	0.90	0.88	0.89	0.89	0.56%	363,800
Jan 28, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	1,070,400
Jan 27, 2026	0.90	0.90	0.89	0.90	0.90	-	392,400
Jan 26, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	633,800
Jan 23, 2026	0.89	0.91	0.89	0.91	0.91	2.26%	1,009,700
Jan 22, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	269,800
Jan 21, 2026	0.89	0.90	0.87	0.89	0.89	0.56%	866,600
Jan 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	1,272,400
Jan 19, 2026	0.91	0.91	0.90	0.90	0.90	-1.65%	443,500
Jan 16, 2026	0.91	0.92	0.90	0.91	0.91	0.55%	1,195,800
Jan 15, 2026	0.91	0.91	0.90	0.91	0.91	-	1,130,000
Jan 14, 2026	0.89	0.91	0.89	0.91	0.91	2.26%	1,969,900
Jan 13, 2026	0.89	0.90	0.88	0.89	0.89	0.57%	2,896,900
Jan 12, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	947,400
Jan 9, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	421,800
Jan 8, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	445,000
Jan 7, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	902,400
Jan 6, 2026	0.86	0.87	0.85	0.87	0.87	1.76%	546,600
Jan 5, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	188,300
Jan 2, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	478,300
Dec 31, 2025	0.86	0.86	0.85	0.86	0.86	0.59%	182,000
Dec 30, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	219,600
Dec 29, 2025	0.85	0.86	0.85	0.85	0.85	-0.59%	167,900
Dec 26, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	118,000
Dec 24, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	34,200
Dec 23, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	117,600
Dec 22, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	218,600
Dec 19, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	754,800
Dec 18, 2025	0.84	0.85	0.84	0.84	0.84	-1.18%	525,300
Dec 17, 2025	0.85	0.85	0.84	0.85	0.85	-	545,300
Dec 16, 2025	0.86	0.86	0.84	0.85	0.85	-2.31%	758,200
Dec 15, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	497,900
Dec 12, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	550,600
Dec 11, 2025	0.87	0.88	0.86	0.86	0.86	-1.16%	399,100
Dec 10, 2025	0.87	0.87	0.86	0.87	0.87	1.17%	439,000
Dec 9, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	149,400
Dec 8, 2025	0.87	0.87	0.86	0.86	0.86	-	361,400
Dec 5, 2025	0.87	0.88	0.86	0.86	0.86	-0.58%	272,200
Dec 4, 2025	0.87	0.88	0.86	0.87	0.87	-	786,400
Dec 3, 2025	0.88	0.88	0.86	0.87	0.87	-0.57%	964,300
Dec 2, 2025	0.86	0.88	0.86	0.87	0.87	0.58%	851,600
Dec 1, 2025	0.87	0.88	0.86	0.87	0.87	1.17%	969,200
Nov 28, 2025	0.86	0.87	0.86	0.86	0.86	-	488,400
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	-	291,000
Nov 26, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	598,300
Nov 25, 2025	0.86	0.87	0.85	0.85	0.85	-	372,100