Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.86	0.87	0.85	0.86	0.86	-1.16%	195,900
Oct 30, 2025	0.87	0.87	0.85	0.87	0.87	-0.57%	913,200
Oct 29, 2025	0.87	0.88	0.86	0.87	0.87	1.16%	1,608,900
Oct 28, 2025	0.88	0.88	0.86	0.86	0.86	-1.71%	421,200
Oct 27, 2025	0.85	0.88	0.85	0.88	0.88	4.17%	2,281,900
Oct 24, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	987,500
Oct 23, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	810,200
Oct 22, 2025	0.83	0.83	0.81	0.82	0.82	1.23%	608,800
Oct 21, 2025	0.79	0.83	0.79	0.81	0.81	4.52%	1,218,300
Oct 17, 2025	0.80	0.81	0.77	0.78	0.78	-3.73%	2,059,800
Oct 16, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	502,000
Oct 15, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	382,900
Oct 14, 2025	0.82	0.83	0.80	0.80	0.80	-1.84%	1,267,200
Oct 13, 2025	0.82	0.82	0.79	0.82	0.82	-2.40%	1,050,500
Oct 10, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	642,700
Oct 9, 2025	0.85	0.85	0.84	0.85	0.85	-	615,700
Oct 8, 2025	0.85	0.85	0.84	0.85	0.85	-	556,000
Oct 7, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	730,700
Oct 6, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	330,800
Oct 3, 2025	0.85	0.86	0.83	0.85	0.85	-	1,162,500
Oct 2, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	575,300
Oct 1, 2025	0.83	0.86	0.82	0.85	0.85	3.66%	1,372,100
Sep 30, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	691,900
Sep 29, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	617,100
Sep 26, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	665,800
Sep 25, 2025	0.86	0.86	0.82	0.84	0.84	-1.75%	1,154,300
Sep 24, 2025	0.88	0.88	0.85	0.86	0.86	-0.58%	984,500
Sep 23, 2025	0.89	0.89	0.86	0.86	0.86	-2.27%	551,800
Sep 22, 2025	0.88	0.89	0.87	0.88	0.88	1.73%	1,419,200
Sep 19, 2025	0.89	0.90	0.87	0.87	0.87	-2.26%	1,076,400
Sep 18, 2025	0.89	0.90	0.88	0.89	0.89	0.57%	936,161
Sep 17, 2025	0.91	0.91	0.88	0.88	0.88	-2.76%	1,323,000
Sep 16, 2025	0.89	0.91	0.89	0.91	0.91	2.26%	2,411,200
Sep 15, 2025	0.89	0.90	0.87	0.89	0.89	-	1,368,200
Sep 12, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	4,333,400
Sep 11, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	3,058,500
Sep 10, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	877,400
Sep 9, 2025	0.80	0.83	0.80	0.83	0.83	3.12%	3,994,600
Sep 8, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	3,119,400
Sep 5, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	701,800
Sep 4, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	382,100
Sep 3, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	173,700
Sep 2, 2025	0.77	0.78	0.76	0.77	0.77	-	536,600
Sep 1, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	775,400
Aug 29, 2025	0.76	0.77	0.76	0.76	0.76	-0.66%	365,800
Aug 28, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	789,600
Aug 27, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	394,600
Aug 26, 2025	0.77	0.78	0.77	0.77	0.77	-	302,200
Aug 25, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	846,100
Aug 22, 2025	0.77	0.79	0.77	0.78	0.78	-	428,200