VtexVTEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.43 | $3.54 | $3.32 | $3.37 | 2.62M |
| 1/14/2026 | $3.67 | $3.67 | $3.56 | $3.60 | 473,507 |
| 1/13/2026 | $3.70 | $3.70 | $3.52 | $3.65 | 684,103 |
| 1/12/2026 | $3.65 | $3.69 | $3.59 | $3.68 | 705,700 |
| 1/9/2026 | $3.67 | $3.69 | $3.56 | $3.66 | 1.13M |
| 1/8/2026 | $3.65 | $3.68 | $3.58 | $3.67 | 610,560 |
| 1/7/2026 | $3.55 | $3.67 | $3.53 | $3.64 | 1.34M |
| 1/6/2026 | $3.68 | $3.72 | $3.54 | $3.59 | 1.03M |
| 1/5/2026 | $3.69 | $3.77 | $3.68 | $3.69 | 879,402 |
| 1/2/2026 | $3.78 | $3.81 | $3.63 | $3.63 | 867,247 |
| 12/31/2025 | $3.77 | $3.78 | $3.72 | $3.76 | 462,600 |
| 12/30/2025 | $3.70 | $3.84 | $3.70 | $3.78 | 888,600 |
| 12/29/2025 | $3.69 | $3.76 | $3.66 | $3.72 | 885,500 |
| 12/26/2025 | $3.74 | $3.77 | $3.70 | $3.71 | 435,594 |
| 12/24/2025 | $3.73 | $3.76 | $3.71 | $3.73 | 311,400 |
| 12/23/2025 | $3.73 | $3.77 | $3.69 | $3.72 | 559,902 |
| 12/22/2025 | $3.76 | $3.83 | $3.73 | $3.75 | 432,800 |
| 12/19/2025 | $3.76 | $3.79 | $3.74 | $3.78 | 1.06M |
| 12/18/2025 | $3.78 | $3.82 | $3.70 | $3.72 | 742,730 |
| 12/17/2025 | $3.78 | $3.85 | $3.71 | $3.72 | 772,100 |
| 12/16/2025 | $3.75 | $3.83 | $3.74 | $3.82 | 723,230 |
| 12/15/2025 | $3.84 | $3.86 | $3.76 | $3.77 | 733,922 |
| 12/12/2025 | $3.89 | $3.91 | $3.82 | $3.83 | 477,200 |
| 12/11/2025 | $3.90 | $3.96 | $3.87 | $3.88 | 828,300 |
| 12/10/2025 | $3.90 | $3.94 | $3.83 | $3.88 | 729,504 |
| 12/9/2025 | $3.92 | $3.96 | $3.88 | $3.89 | 828,500 |
| 12/8/2025 | $3.92 | $3.97 | $3.88 | $3.96 | 742,691 |
| 12/5/2025 | $4.02 | $4.08 | $3.85 | $3.89 | 1.74M |
| 12/4/2025 | $4.13 | $4.14 | $3.99 | $4.00 | 1.22M |
| 12/3/2025 | $4.20 | $4.23 | $4.12 | $4.13 | 663,411 |
| 12/2/2025 | $4.16 | $4.22 | $4.14 | $4.16 | 1.17M |
| 12/1/2025 | $4.07 | $4.19 | $4.05 | $4.15 | 1.42M |
| 11/28/2025 | $4.06 | $4.18 | $4.06 | $4.15 | 753,700 |
| 11/26/2025 | $3.90 | $4.12 | $3.88 | $4.10 | 1.24M |
| 11/25/2025 | $3.85 | $3.92 | $3.82 | $3.90 | 1.47M |
| 11/24/2025 | $3.81 | $3.90 | $3.78 | $3.84 | 1.56M |
| 11/21/2025 | $3.80 | $3.88 | $3.74 | $3.81 | 1.53M |
| 11/20/2025 | $3.90 | $3.92 | $3.72 | $3.79 | 1.35M |
| 11/19/2025 | $3.85 | $3.92 | $3.81 | $3.83 | 1.24M |
| 11/18/2025 | $3.80 | $3.93 | $3.77 | $3.86 | 2.00M |
| 11/17/2025 | $4.01 | $4.02 | $3.81 | $3.83 | 2.74M |
| 11/14/2025 | $3.90 | $4.07 | $3.90 | $4.01 | 2.07M |
| 11/13/2025 | $4.04 | $4.06 | $3.91 | $3.94 | 2.40M |
| 11/12/2025 | $4.09 | $4.13 | $4.04 | $4.07 | 2.11M |
| 11/11/2025 | $4.01 | $4.21 | $4.00 | $4.09 | 3.39M |
| 11/10/2025 | $3.99 | $4.08 | $3.96 | $4.00 | 3.63M |
| 11/7/2025 | $4.13 | $4.27 | $3.65 | $3.92 | 4.61M |
| 11/6/2025 | $4.48 | $4.53 | $4.30 | $4.32 | 1.49M |
| 11/5/2025 | $4.28 | $4.55 | $4.26 | $4.54 | 1.96M |
| 11/4/2025 | $4.31 | $4.40 | $4.21 | $4.25 | 1.99M |
| 11/3/2025 | $4.46 | $4.47 | $4.33 | $4.38 | 1.09M |
| 10/31/2025 | $4.40 | $4.51 | $4.38 | $4.49 | 1.31M |
| 10/30/2025 | $4.36 | $4.46 | $4.28 | $4.36 | 1.09M |
| 10/29/2025 | $4.51 | $4.56 | $4.38 | $4.42 | 855,586 |
| 10/28/2025 | $4.49 | $4.56 | $4.43 | $4.53 | 813,786 |
| 10/27/2025 | $4.52 | $4.58 | $4.47 | $4.48 | 790,400 |
| 10/24/2025 | $4.57 | $4.62 | $4.47 | $4.49 | 785,600 |
| 10/23/2025 | $4.50 | $4.58 | $4.46 | $4.52 | 741,400 |
| 10/22/2025 | $4.37 | $4.55 | $4.36 | $4.52 | 2.73M |
| 10/21/2025 | $4.31 | $4.43 | $4.29 | $4.35 | 1.18M |
| 10/20/2025 | $4.24 | $4.36 | $4.24 | $4.34 | 1.42M |