Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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