Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.86	0.87	0.85	0.85	0.85	-0.59%	886,500
Mar 4, 2026	0.88	0.89	0.85	0.85	0.85	-3.41%	3,000,100
Mar 3, 2026	0.89	0.90	0.88	0.88	0.88	-	822,200
Mar 2, 2026	0.89	0.89	0.87	0.88	0.88	-3.30%	822,600
Feb 27, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	1,013,300
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
Dec 12, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	550,600
Dec 11, 2025	0.87	0.88	0.86	0.86	0.86	-1.16%	399,100
Dec 10, 2025	0.87	0.87	0.86	0.87	0.87	1.17%	439,000
Dec 9, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	149,400
Dec 8, 2025	0.87	0.87	0.86	0.86	0.86	-	361,400
Dec 5, 2025	0.87	0.88	0.86	0.86	0.86	-0.58%	272,200
Dec 4, 2025	0.87	0.88	0.86	0.87	0.87	-	786,400
Dec 3, 2025	0.88	0.88	0.86	0.87	0.87	-0.57%	964,300
Dec 2, 2025	0.86	0.88	0.86	0.87	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