VTEX(VTEX)
VTEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $4.56 | $4.60 | $4.37 | $4.40 | 647,459 |
| 8/4/2026 | $4.40 | $4.50 | $4.37 | $4.43 | 860,859 |
| 8/3/2026 | $4.34 | $4.45 | $4.34 | $4.40 | 1.11M |
| 7/31/2026 | $4.30 | $4.35 | $4.18 | $4.31 | 941,700 |
| 7/30/2026 | $4.45 | $4.45 | $4.30 | $4.37 | 1.34M |
| 7/29/2026 | $4.35 | $4.60 | $4.35 | $4.50 | 1.06M |
| 7/28/2026 | $4.27 | $4.43 | $4.26 | $4.37 | 918,800 |
| 7/27/2026 | $3.98 | $4.28 | $3.95 | $4.21 | 993,336 |
| 7/24/2026 | $3.91 | $4.00 | $3.84 | $3.90 | 859,738 |
| 7/23/2026 | $4.04 | $4.10 | $3.88 | $3.88 | 636,200 |
| 7/22/2026 | $4.19 | $4.21 | $3.96 | $4.05 | 873,000 |
| 7/21/2026 | $4.17 | $4.22 | $4.09 | $4.17 | 781,500 |
| 7/20/2026 | $4.20 | $4.28 | $4.14 | $4.19 | 872,221 |
| 7/17/2026 | $3.88 | $4.21 | $3.88 | $4.20 | 1.09M |
| 7/16/2026 | $3.98 | $4.11 | $3.96 | $3.98 | 1.26M |
| 7/15/2026 | $4.12 | $4.13 | $4.00 | $4.00 | 579,540 |
| 7/14/2026 | $4.06 | $4.13 | $4.01 | $4.07 | 327,116 |
| 7/13/2026 | $4.06 | $4.20 | $4.05 | $4.12 | 715,485 |
| 7/10/2026 | $4.05 | $4.11 | $4.02 | $4.06 | 734,673 |
| 7/9/2026 | $3.91 | $4.00 | $3.82 | $3.95 | 1.05M |
| 7/8/2026 | $4.10 | $4.10 | $3.93 | $3.94 | 486,347 |
| 7/7/2026 | $4.15 | $4.29 | $4.10 | $4.12 | 698,943 |
| 7/6/2026 | $4.07 | $4.21 | $4.04 | $4.13 | 860,200 |
| 7/2/2026 | $4.15 | $4.24 | $4.13 | $4.14 | 714,123 |
| 7/1/2026 | $4.10 | $4.18 | $4.06 | $4.18 | 1.23M |
| 6/30/2026 | $4.15 | $4.15 | $3.88 | $4.00 | 1.63M |
| 6/29/2026 | $4.06 | $4.29 | $4.00 | $4.21 | 1.33M |
| 6/26/2026 | $3.66 | $4.06 | $3.66 | $4.04 | 7.31M |
| 6/25/2026 | $3.68 | $3.72 | $3.60 | $3.68 | 2.03M |
| 6/24/2026 | $3.46 | $3.70 | $3.46 | $3.68 | 3.74M |
| 6/23/2026 | $3.58 | $3.68 | $3.50 | $3.50 | 3.72M |
| 6/22/2026 | $3.61 | $3.69 | $3.51 | $3.58 | 2.27M |
| 6/18/2026 | $3.57 | $3.62 | $3.52 | $3.61 | 1.30M |
| 6/17/2026 | $3.59 | $3.71 | $3.56 | $3.58 | 2.29M |
| 6/16/2026 | $3.63 | $3.67 | $3.57 | $3.63 | 902,663 |
| 6/15/2026 | $3.61 | $3.75 | $3.60 | $3.60 | 1.16M |
| 6/12/2026 | $3.60 | $3.64 | $3.56 | $3.62 | 831,548 |
| 6/11/2026 | $3.51 | $3.62 | $3.51 | $3.60 | 940,027 |
| 6/10/2026 | $3.51 | $3.68 | $3.51 | $3.54 | 1.14M |
| 6/9/2026 | $3.57 | $3.66 | $3.50 | $3.54 | 1.22M |
| 6/8/2026 | $3.62 | $3.66 | $3.51 | $3.53 | 1.02M |
| 6/5/2026 | $3.70 | $3.80 | $3.64 | $3.64 | 1.32M |
| 6/4/2026 | $3.85 | $3.95 | $3.72 | $3.73 | 1.21M |
| 6/3/2026 | $3.81 | $3.94 | $3.69 | $3.91 | 2.18M |
| 6/2/2026 | $3.98 | $4.06 | $3.87 | $3.87 | 1.51M |
| 6/1/2026 | $3.87 | $4.14 | $3.87 | $4.10 | 1.89M |
| 5/29/2026 | $3.72 | $3.77 | $3.62 | $3.77 | 3.28M |
| 5/28/2026 | $3.55 | $3.75 | $3.55 | $3.73 | 1.12M |
| 5/27/2026 | $3.55 | $3.71 | $3.53 | $3.54 | 1.52M |
| 5/26/2026 | $3.53 | $3.60 | $3.45 | $3.58 | 1.90M |
| 5/22/2026 | $3.73 | $3.78 | $3.53 | $3.58 | 1.37M |
| 5/21/2026 | $3.58 | $3.75 | $3.52 | $3.73 | 933,302 |
| 5/20/2026 | $3.44 | $3.64 | $3.44 | $3.61 | 946,304 |
| 5/19/2026 | $3.54 | $3.64 | $3.50 | $3.53 | 1.20M |
| 5/18/2026 | $3.50 | $3.57 | $3.42 | $3.50 | 2.31M |
| 5/15/2026 | $3.46 | $3.55 | $3.41 | $3.55 | 981,400 |
| 5/14/2026 | $3.45 | $3.50 | $3.39 | $3.45 | 985,629 |
| 5/13/2026 | $3.53 | $3.56 | $3.41 | $3.42 | 1.22M |
| 5/12/2026 | $3.50 | $3.62 | $3.47 | $3.57 | 1.59M |
| 5/11/2026 | $3.76 | $3.80 | $3.44 | $3.47 | 1.95M |
| 5/8/2026 | $3.99 | $4.17 | $3.72 | $3.74 | 1.58M |