Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.92	0.98	0.92	0.97	0.97	7.18%	4,769,600
Apr 9, 2026	0.93	0.94	0.91	0.91	0.91	-2.69%	1,055,700
Apr 8, 2026	0.93	0.95	0.92	0.93	0.93	0.54%	3,294,100
Apr 7, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	755,300
Apr 6, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	1,052,300
Apr 2, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	1,648,900
Apr 1, 2026	0.89	0.92	0.89	0.92	0.92	3.95%	3,024,700
Mar 31, 2026	0.88	0.91	0.88	0.89	0.89	-	1,352,500
Mar 30, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	285,800
Mar 27, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	1,169,600
Mar 26, 2026	0.90	0.94	0.88	0.88	0.88	-1.68%	6,960,400
Mar 25, 2026	0.85	0.90	0.85	0.90	0.90	5.29%	3,613,600
Mar 24, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	1,082,200
Mar 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	1,000,100
Mar 20, 2026	0.84	0.85	0.83	0.84	0.84	-	769,400
Mar 19, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	427,000
Mar 18, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	271,100
Mar 17, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	416,500
Mar 16, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	172,300
Mar 13, 2026	0.83	0.84	0.83	0.83	0.83	-	428,000
Mar 12, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	362,700
Mar 11, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	130,400
Mar 10, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	450,500
Mar 9, 2026	0.84	0.85	0.81	0.83	0.83	-2.94%	1,316,000
Mar 6, 2026	0.85	0.85	0.83	0.85	0.85	0.59%	1,221,900
Mar 5, 2026	0.86	0.87	0.85	0.85	0.85	-0.59%	886,500
Mar 4, 2026	0.88	0.89	0.85	0.85	0.85	-3.41%	3,000,100
Mar 3, 2026	0.89	0.90	0.88	0.88	0.88	-	822,200
Mar 2, 2026	0.89	0.89	0.87	0.88	0.88	-3.30%	822,600
Feb 27, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	1,013,300
Feb 26, 2026	0.90	0.91	0.90	0.90	0.90	-	1,249,300
Feb 25, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	659,900
Feb 24, 2026	0.91	0.92	0.91	0.91	0.91	-	962,100
Feb 23, 2026	0.88	0.91	0.88	0.91	0.91	4.00%	3,047,000
Feb 20, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	321,000
Feb 19, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	353,900
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	33,200
Feb 13, 2026	0.88	0.89	0.87	0.88	0.88	-0.56%	296,600
Feb 12, 2026	0.89	0.89	0.88	0.89	0.89	-	218,400
Feb 11, 2026	0.88	0.89	0.88	0.89	0.89	-	259,800
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	465,500
Feb 9, 2026	0.88	0.88	0.87	0.88	0.88	1.74%	383,300
Feb 6, 2026	0.87	0.87	0.86	0.86	0.86	-2.82%	949,700
Feb 5, 2026	0.88	0.89	0.88	0.89	0.89	1.72%	273,600
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