Valuetronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	665,800
Sep 25, 2025	0.86	0.86	0.82	0.84	0.84	-1.75%	1,154,300
Sep 24, 2025	0.88	0.88	0.85	0.86	0.86	-0.58%	984,500
Sep 23, 2025	0.89	0.89	0.86	0.86	0.86	-2.27%	551,800
Sep 22, 2025	0.88	0.89	0.87	0.88	0.88	1.73%	1,419,200
Sep 19, 2025	0.89	0.90	0.87	0.87	0.87	-2.26%	1,076,400
Sep 18, 2025	0.89	0.90	0.88	0.89	0.89	0.57%	936,161
Sep 17, 2025	0.91	0.91	0.88	0.88	0.88	-2.76%	1,323,000
Sep 16, 2025	0.89	0.91	0.89	0.91	0.91	2.26%	2,411,200
Sep 15, 2025	0.89	0.90	0.87	0.89	0.89	-	1,368,200
Sep 12, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	4,333,400
Sep 11, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	3,058,500
Sep 10, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	877,400
Sep 9, 2025	0.80	0.83	0.80	0.83	0.83	3.12%	3,994,600
Sep 8, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	3,119,400
Sep 5, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	701,800
Sep 4, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	382,100
Sep 3, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	173,700
Sep 2, 2025	0.77	0.78	0.76	0.77	0.77	-	536,600
Sep 1, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	775,400
Aug 29, 2025	0.76	0.77	0.76	0.76	0.76	-0.66%	365,800
Aug 28, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	789,600
Aug 27, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	394,600
Aug 26, 2025	0.77	0.78	0.77	0.77	0.77	-	302,200
Aug 25, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	846,100
Aug 22, 2025	0.77	0.79	0.77	0.78	0.78	-	428,200
Aug 21, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	561,400
Aug 20, 2025	0.78	0.78	0.77	0.78	0.78	-	348,800
Aug 19, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	886,200
Aug 18, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	912,400
Aug 15, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	1,131,800
Aug 14, 2025	0.79	0.79	0.77	0.78	0.78	-1.89%	1,204,700
Aug 13, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	363,300
Aug 12, 2025	0.80	0.80	0.78	0.79	0.79	-0.63%	395,500
Aug 11, 2025	0.79	0.80	0.79	0.79	0.79	1.28%	1,339,700
Aug 8, 2025	0.79	0.79	0.77	0.78	0.78	-2.50%	1,107,100
Aug 7, 2025	0.80	0.82	0.80	0.80	0.77	-0.62%	1,715,700
Aug 6, 2025	0.80	0.82	0.80	0.81	0.77	1.26%	1,424,500
Aug 5, 2025	0.79	0.81	0.79	0.80	0.76	0.63%	788,100
Aug 4, 2025	0.78	0.80	0.77	0.79	0.76	-	941,400
Aug 1, 2025	0.78	0.80	0.78	0.79	0.76	1.94%	713,200
Jul 31, 2025	0.79	0.80	0.77	0.78	0.75	-1.90%	1,187,600
Jul 30, 2025	0.80	0.80	0.78	0.79	0.76	-0.63%	1,104,300
Jul 29, 2025	0.82	0.82	0.78	0.80	0.76	-2.45%	2,321,100
Jul 28, 2025	0.82	0.82	0.81	0.82	0.78	-0.61%	574,400
Jul 25, 2025	0.80	0.83	0.80	0.82	0.79	2.50%	1,833,200
Jul 24, 2025	0.81	0.81	0.80	0.80	0.77	-0.62%	636,000
Jul 23, 2025	0.78	0.81	0.78	0.81	0.77	2.55%	1,986,800
Jul 22, 2025	0.79	0.79	0.78	0.79	0.75	-0.63%	1,108,700
Jul 21, 2025	0.79	0.80	0.79	0.79	0.76	0.64%	1,011,000