Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.86	0.88	0.86	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
Nov 24, 2025	0.85	0.86	0.84	0.85	0.85	-0.58%	275,100
Nov 21, 2025	0.86	0.86	0.85	0.86	0.84	-1.16%	1,001,500
Nov 20, 2025	0.86	0.87	0.86	0.87	0.85	1.17%	632,200
Nov 19, 2025	0.86	0.87	0.85	0.86	0.84	-0.58%	437,600
Nov 18, 2025	0.89	0.89	0.86	0.86	0.85	-2.82%	1,285,700
Nov 17, 2025	0.87	0.89	0.86	0.89	0.87	1.72%	2,652,400
Nov 14, 2025	0.87	0.89	0.86	0.87	0.86	-1.14%	2,964,200
Nov 13, 2025	0.84	0.88	0.83	0.88	0.87	5.39%	4,130,900
Nov 12, 2025	0.83	0.84	0.82	0.84	0.82	0.60%	643,200
Nov 11, 2025	0.84	0.85	0.83	0.83	0.82	-1.19%	760,200
Nov 10, 2025	0.84	0.84	0.82	0.84	0.83	0.60%	346,900
Nov 7, 2025	0.85	0.85	0.83	0.84	0.82	-1.18%	477,400
Nov 6, 2025	0.84	0.86	0.83	0.85	0.83	1.81%	668,500
Nov 5, 2025	0.85	0.85	0.82	0.83	0.82	-1.78%	754,300
Nov 4, 2025	0.87	0.88	0.85	0.85	0.83	-2.87%	1,051,900
Nov 3, 2025	0.86	0.87	0.86	0.87	0.86	1.75%	1,213,400
Oct 31, 2025	0.86	0.87	0.85	0.86	0.84	-1.16%	199,900
Oct 30, 2025	0.87	0.87	0.85	0.87	0.85	-0.57%	913,200
Oct 29, 2025	0.87	0.88	0.86	0.87	0.86	1.16%	1,608,900
Oct 28, 2025	0.88	0.88	0.86	0.86	0.85	-1.71%	421,200
Oct 27, 2025	0.85	0.88	0.85	0.88	0.86	4.17%	2,281,900
Oct 24, 2025	0.84	0.85	0.83	0.84	0.83	0.60%	987,500
Oct 23, 2025	0.82	0.84	0.82	0.84	0.82	1.83%	810,200
Oct 22, 2025	0.83	0.83	0.81	0.82	0.81	1.23%	608,800
Oct 21, 2025	0.79	0.83	0.79	0.81	0.80	4.52%	1,218,300
Oct 17, 2025	0.80	0.81	0.77	0.78	0.76	-3.73%	2,059,800
Oct 16, 2025	0.81	0.82	0.80	0.81	0.79	-0.62%	502,000
Oct 15, 2025	0.80	0.82	0.80	0.81	0.80	1.25%	382,900
Oct 14, 2025	0.82	0.83	0.80	0.80	0.79	-1.84%	1,267,200
Oct 13, 2025	0.82	0.82	0.79	0.82	0.80	-2.40%	1,050,500
Oct 10, 2025	0.85	0.85	0.83	0.84	0.82	-1.76%	642,700
Oct 9, 2025	0.85	0.85	0.84	0.85	0.84	-	615,700
Oct 8, 2025	0.85	0.85	0.84	0.85	0.84	-	556,000
Oct 7, 2025	0.83	0.85	0.83	0.85	0.84	2.41%	730,700
Oct 6, 2025	0.85	0.85	0.83	0.83	0.82	-1.78%	330,800
Oct 3, 2025	0.85	0.86	0.83	0.85	0.83	-	1,162,500
Oct 2, 2025	0.85	0.86	0.84	0.85	0.83	-0.59%	575,300
Oct 1, 2025	0.83	0.86	0.82	0.85	0.84	3.66%	1,372,100
Sep 30, 2025	0.83	0.83	0.82	0.82	0.81	-1.20%	691,900
Sep 29, 2025	0.82	0.83	0.82	0.83	0.82	1.22%	617,100
Sep 26, 2025	0.83	0.84	0.82	0.82	0.81	-2.38%	665,800
Sep 25, 2025	0.86	0.86	0.82	0.84	0.83	-1.75%	1,154,300
Sep 24, 2025	0.88	0.88	0.85	0.86	0.84	-0.58%	984,500
Sep 23, 2025	0.89	0.89	0.86	0.86	0.85	-2.27%	551,800