V-TAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	20.65	20.80	20.50	20.55	20.55	-1.44%	50,695
Mar 30, 2026	20.85	20.95	20.75	20.85	20.85	-2.11%	31,118
Mar 27, 2026	20.80	21.30	20.80	21.30	21.30	0.24%	70,087
Mar 26, 2026	21.30	21.55	21.20	21.25	21.25	-0.23%	50,239
Mar 25, 2026	21.20	21.55	21.10	21.30	21.30	1.19%	43,416
Mar 24, 2026	21.20	21.20	21.00	21.05	21.05	-0.71%	34,550
Mar 23, 2026	21.45	21.45	21.20	21.20	21.20	-1.62%	46,477
Mar 20, 2026	21.30	21.55	21.15	21.55	21.55	1.17%	88,042
Mar 19, 2026	21.40	21.45	21.30	21.30	21.30	-0.47%	36,592
Mar 18, 2026	21.75	21.75	21.30	21.40	21.40	-0.47%	85,780
Mar 17, 2026	21.80	21.80	21.20	21.50	21.50	0.23%	62,648
Mar 16, 2026	21.85	22.00	21.05	21.45	21.45	-0.92%	109,862
Mar 13, 2026	21.85	21.85	21.65	21.65	21.65	-0.23%	19,280
Mar 12, 2026	21.85	21.85	21.50	21.70	21.70	-0.46%	80,712
Mar 11, 2026	22.80	22.80	21.45	21.80	21.80	-1.36%	317,096
Mar 10, 2026	22.10	22.45	22.00	22.10	22.10	-	62,350
Mar 9, 2026	22.30	22.40	22.00	22.10	22.10	-3.07%	68,638
Mar 6, 2026	22.80	22.80	22.35	22.80	22.80	0.88%	29,122
Mar 5, 2026	22.45	22.70	22.40	22.60	22.60	1.12%	46,074
Mar 4, 2026	22.60	22.60	21.95	22.35	22.35	-2.61%	110,178
Mar 3, 2026	23.40	23.45	22.65	22.95	22.95	-1.08%	64,671
Mar 2, 2026	22.80	23.40	22.80	23.20	23.20	0.87%	72,070
Feb 26, 2026	22.75	23.00	22.75	23.00	23.00	1.10%	76,276
Feb 25, 2026	22.75	22.80	22.50	22.75	22.75	-	79,033
Feb 24, 2026	22.40	22.95	22.40	22.75	22.75	1.56%	35,375
Feb 23, 2026	22.20	22.45	22.10	22.40	22.40	1.36%	61,257
Feb 11, 2026	22.50	22.50	22.05	22.10	22.10	0.23%	100,678
Feb 10, 2026	22.20	22.50	21.90	22.05	22.05	0.23%	83,760
Feb 9, 2026	22.25	22.25	22.00	22.00	22.00	-0.68%	125,449
Feb 6, 2026	22.55	22.55	22.10	22.15	22.15	-1.77%	82,141
Feb 5, 2026	22.75	22.95	22.55	22.55	22.55	-0.88%	55,033
Feb 4, 2026	22.40	22.85	22.35	22.75	22.75	1.79%	65,356
Feb 3, 2026	22.70	22.70	22.30	22.35	22.35	-	30,549
Feb 2, 2026	22.50	22.50	22.25	22.35	22.35	-1.97%	89,824