V-TAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.50	27.55	26.20	26.35	26.35	0.57%	203,246
Jun 11, 2026	26.00	26.90	25.45	26.20	26.20	-1.32%	280,574
Jun 10, 2026	26.20	26.75	25.50	26.55	26.55	1.34%	234,146
Jun 9, 2026	25.80	26.35	25.50	26.20	26.20	3.35%	172,842
Jun 8, 2026	25.50	25.50	24.40	25.35	25.35	-5.94%	273,326
Jun 5, 2026	27.45	27.70	26.70	26.95	26.95	-0.92%	274,234
Jun 4, 2026	27.50	27.80	27.20	27.20	27.20	-1.27%	169,480
Jun 3, 2026	27.25	27.65	26.95	27.55	27.55	2.23%	251,332
Jun 2, 2026	27.45	27.45	26.15	26.95	26.95	-0.55%	241,549
Jun 1, 2026	26.65	27.45	26.65	27.10	27.10	1.69%	316,843
May 29, 2026	26.85	27.30	26.45	26.65	26.65	0.57%	185,235
May 28, 2026	26.95	27.30	26.30	26.50	26.50	-	164,425
May 27, 2026	28.15	28.15	26.40	26.50	26.50	-3.99%	544,159
May 26, 2026	27.60	27.90	27.20	27.60	27.60	-	382,704
May 25, 2026	27.70	28.05	27.15	27.60	27.60	0.18%	325,587
May 22, 2026	27.15	27.80	26.65	27.55	27.55	1.85%	368,201
May 21, 2026	26.75	27.40	26.75	27.05	27.05	2.66%	232,664
May 20, 2026	25.70	26.90	25.70	26.35	26.35	2.93%	224,751
May 19, 2026	26.30	26.90	25.55	25.60	25.60	-2.66%	467,128
May 18, 2026	27.10	27.10	26.00	26.30	26.30	-2.95%	475,298
May 15, 2026	29.30	29.30	27.10	27.10	27.10	-4.91%	904,456
May 14, 2026	28.70	29.00	27.90	28.50	28.50	-0.35%	462,002
May 13, 2026	30.00	30.00	27.50	28.60	28.60	-6.08%	1,403,966
May 12, 2026	29.35	31.15	28.40	30.45	30.45	3.75%	1,464,618
May 11, 2026	29.20	30.55	29.00	29.35	29.35	1.21%	786,276
May 8, 2026	30.35	30.35	28.45	29.00	29.00	-6.90%	1,564,523
May 7, 2026	29.45	31.25	28.05	31.15	31.15	9.49%	2,552,726
May 6, 2026	26.60	28.45	26.30	28.45	28.45	9.85%	1,246,155
May 5, 2026	25.85	26.20	25.75	25.90	25.90	-	248,951
May 4, 2026	26.00	26.35	25.85	25.90	25.90	0.78%	407,429
Apr 30, 2026	25.85	26.50	25.35	25.70	25.70	1.38%	361,584
Apr 29, 2026	25.55	25.80	24.90	25.35	25.35	-	185,787
Apr 28, 2026	25.50	26.15	25.35	25.35	25.35	-	181,760
Apr 27, 2026	25.90	25.90	25.20	25.35	25.35	-2.12%	186,746
Apr 24, 2026	26.00	26.30	25.20	25.90	25.90	1.97%	227,080
Apr 23, 2026	27.50	27.50	24.40	25.40	25.40	-5.40%	491,752
Apr 22, 2026	27.00	27.10	26.30	26.85	26.85	-1.29%	489,124
Apr 21, 2026	25.60	27.50	25.55	27.20	27.20	6.67%	974,921
Apr 20, 2026	26.20	26.30	25.20	25.50	25.50	1.19%	439,250
Apr 17, 2026	25.20	25.70	24.70	25.20	25.20	2.02%	360,155
Apr 16, 2026	25.05	25.20	23.90	24.70	24.70	-1.98%	673,659
Apr 15, 2026	27.10	27.10	25.00	25.20	25.20	2.23%	2,463,610
Apr 14, 2026	24.65	24.65	24.65	24.65	24.65	9.80%	481,550
Apr 13, 2026	22.45	22.45	22.45	22.45	22.45	9.78%	176,848
Apr 10, 2026	20.30	20.45	20.20	20.45	20.45	2.00%	86,442
Apr 9, 2026	20.45	20.45	20.00	20.05	20.05	-1.96%	93,208
Apr 8, 2026	20.80	20.80	20.40	20.45	20.45	-	108,815
Apr 7, 2026	20.50	21.10	20.45	20.45	20.45	-0.73%	119,638
Apr 2, 2026	20.65	20.80	20.55	20.60	20.60	-1.20%	27,740
Apr 1, 2026	20.60	20.90	20.55	20.85	20.85	1.46%	66,120