Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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