Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.07	1.09	1.02	1.03	1.03	-3.74%	2,318,100
Apr 27, 2026	1.12	1.12	1.07	1.07	1.07	-4.46%	1,013,600
Apr 24, 2026	1.08	1.13	1.08	1.12	1.12	3.70%	1,650,900
Apr 23, 2026	1.07	1.12	1.07	1.08	1.08	1.89%	2,208,100
Apr 22, 2026	1.06	1.08	1.05	1.06	1.06	-	1,042,000
Apr 21, 2026	1.05	1.06	1.03	1.06	1.06	0.95%	1,175,400
Apr 20, 2026	1.02	1.06	1.02	1.05	1.05	2.94%	2,022,900
Apr 17, 2026	1.05	1.05	1.02	1.02	1.02	-1.92%	746,100
Apr 16, 2026	1.04	1.06	1.03	1.04	1.04	-	1,414,800
Apr 15, 2026	1.03	1.05	1.02	1.04	1.04	0.97%	1,058,200
Apr 14, 2026	0.98	1.04	0.98	1.03	1.03	5.10%	2,934,300
Apr 13, 2026	0.97	0.98	0.95	0.98	0.98	1.03%	3,367,800
Apr 10, 2026	0.92	0.98	0.92	0.97	0.97	7.18%	4,769,600
Apr 9, 2026	0.93	0.94	0.91	0.91	0.91	-2.69%	1,055,700
Apr 8, 2026	0.93	0.95	0.92	0.93	0.93	0.54%	3,294,100
Apr 7, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	755,300
Apr 6, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	1,052,300
Apr 2, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	1,648,900
Apr 1, 2026	0.89	0.92	0.89	0.92	0.92	3.95%	3,024,700
Mar 31, 2026	0.88	0.91	0.88	0.89	0.89	-	1,352,500
Mar 30, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	285,800
Mar 27, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	1,169,600
Mar 26, 2026	0.90	0.94	0.88	0.88	0.88	-1.68%	6,960,400
Mar 25, 2026	0.85	0.90	0.85	0.90	0.90	5.29%	3,613,600
Mar 24, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	1,082,200
Mar 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	1,000,100
Mar 20, 2026	0.84	0.85	0.83	0.84	0.84	-	769,400
Mar 19, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	427,000
Mar 18, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	271,100
Mar 17, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	416,500
Mar 16, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	172,300
Mar 13, 2026	0.83	0.84	0.83	0.83	0.83	-	428,000
Mar 12, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	362,700
Mar 11, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	130,400
Mar 10, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	450,500
Mar 9, 2026	0.84	0.85	0.81	0.83	0.83	-2.94%	1,316,000
Mar 6, 2026	0.85	0.85	0.83	0.85	0.85	0.59%	1,221,900
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