VTEX(VTEX)
VTEX
$3.60—Stale · unknown old
NYSE • Last print unknown ago
$3.60—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $3.63 | $3.64 | $3.58 | $3.60 | 497,853 |
| 9/23/2026 | $3.65 | $3.65 | $3.55 | $3.61 | 814,707 |
| 9/22/2026 | $3.64 | $3.73 | $3.62 | $3.63 | 1.13M |
| 9/21/2026 | $3.64 | $3.66 | $3.58 | $3.59 | 922,282 |
| 9/18/2026 | $3.66 | $3.67 | $3.64 | $3.64 | 753,700 |
| 9/17/2026 | $3.67 | $3.69 | $3.64 | $3.65 | 304,829 |
| 9/16/2026 | $3.64 | $3.71 | $3.64 | $3.67 | 656,256 |
| 9/15/2026 | $3.69 | $3.70 | $3.63 | $3.67 | 712,900 |
| 9/14/2026 | $3.64 | $3.70 | $3.61 | $3.67 | 751,900 |
| 9/11/2026 | $3.56 | $3.64 | $3.55 | $3.60 | 559,439 |
| 9/10/2026 | $3.54 | $3.60 | $3.52 | $3.55 | 703,728 |
| 9/9/2026 | $3.57 | $3.57 | $3.50 | $3.52 | 1.17M |
| 9/8/2026 | $3.61 | $3.63 | $3.50 | $3.54 | 842,400 |
| 9/4/2026 | $3.59 | $3.65 | $3.55 | $3.61 | 525,500 |
| 9/3/2026 | $3.65 | $3.72 | $3.59 | $3.61 | 891,800 |
| 9/2/2026 | $3.56 | $3.68 | $3.55 | $3.60 | 694,604 |
| 9/1/2026 | $3.59 | $3.67 | $3.57 | $3.61 | 524,400 |
| 8/31/2026 | $3.58 | $3.64 | $3.55 | $3.60 | 463,100 |
| 8/28/2026 | $3.44 | $3.62 | $3.44 | $3.60 | 787,549 |
| 8/27/2026 | $3.67 | $3.72 | $3.52 | $3.53 | 745,220 |
| 8/26/2026 | $3.60 | $3.67 | $3.57 | $3.66 | 656,739 |
| 8/25/2026 | $3.55 | $3.63 | $3.55 | $3.62 | 502,535 |
| 8/24/2026 | $3.65 | $3.72 | $3.56 | $3.66 | 814,603 |
| 8/21/2026 | $3.71 | $3.76 | $3.64 | $3.65 | 710,518 |
| 8/20/2026 | $3.61 | $3.71 | $3.60 | $3.68 | 512,600 |
| 8/19/2026 | $3.54 | $3.68 | $3.54 | $3.63 | 763,200 |
| 8/18/2026 | $3.50 | $3.57 | $3.48 | $3.54 | 706,811 |
| 8/17/2026 | $3.70 | $3.72 | $3.51 | $3.53 | 886,400 |
| 8/14/2026 | $3.81 | $3.84 | $3.71 | $3.74 | 481,000 |
| 8/13/2026 | $3.86 | $3.96 | $3.80 | $3.81 | 1.02M |
| 8/12/2026 | $3.84 | $3.91 | $3.73 | $3.87 | 1.27M |
| 8/11/2026 | $4.00 | $4.04 | $3.91 | $3.93 | 795,117 |
| 8/10/2026 | $4.08 | $4.11 | $3.89 | $4.03 | 1.27M |
| 8/7/2026 | $4.02 | $4.27 | $3.94 | $4.18 | 1.42M |
| 8/6/2026 | $4.25 | $4.34 | $4.22 | $4.29 | 931,000 |
| 8/5/2026 | $4.56 | $4.60 | $4.37 | $4.40 | 647,500 |
| 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 |