VTEX (VTEX) Historical Stock Data
3.96 ↑0.07 (1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEX is down -0.17% a day on average. There have been 16 days where VTEX closed green and 14 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.92 | 3.96 | ↑$0.04 (1.02%) | 3.88 | 3.96 | 647.37K |
| 2025-12-05 | 4.02 | 3.89 | ↓$0.13 (-3.23%) | 3.89 | 4.08 | 1.56M |
| 2025-12-04 | 4.13 | 4.00 | ↓$0.13 (-3.15%) | 3.99 | 4.15 | 1.15M |
| 2025-12-03 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.13 | 4.23 | 562.39K |
| 2025-12-02 | 4.16 | 4.16 | ↑$0.00 (0.00%) | 4.15 | 4.22 | 0.91M |
| 2025-12-01 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 4.05 | 4.19 | 1.24M |
| 2025-11-28 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 4.06 | 4.18 | 753.69K |
| 2025-11-26 | 3.90 | 4.10 | ↑$0.20 (5.13%) | 3.88 | 4.12 | 1.24M |
| 2025-11-25 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.83 | 3.92 | 1.47M |
| 2025-11-24 | 3.81 | 3.84 | ↑$0.03 (0.79%) | 3.78 | 3.90 | 1.42M |
| 2025-11-21 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.74 | 3.88 | 1.39M |
| 2025-11-20 | 3.90 | 3.79 | ↓$0.11 (-2.82%) | 3.72 | 3.92 | 1.24M |
| 2025-11-19 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.81 | 3.92 | 1.17M |
| 2025-11-18 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.77 | 3.93 | 1.92M |
| 2025-11-17 | 4.01 | 3.83 | ↓$0.18 (-4.49%) | 3.81 | 4.02 | 2.74M |
| 2025-11-14 | 3.90 | 4.01 | ↑$0.11 (2.82%) | 3.90 | 4.07 | 1.96M |
| 2025-11-13 | 4.04 | 3.94 | ↓$0.10 (-2.48%) | 3.91 | 4.06 | 2.30M |
| 2025-11-12 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.05 | 4.13 | 1.86M |
| 2025-11-11 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 4.00 | 4.21 | 3.33M |
| 2025-11-10 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.96 | 4.08 | 3.53M |
| 2025-11-07 | 4.13 | 3.92 | ↓$0.21 (-5.08%) | 3.65 | 4.27 | 4.55M |
| 2025-11-06 | 4.48 | 4.32 | ↓$0.16 (-3.57%) | 4.31 | 4.53 | 1.28M |
| 2025-11-05 | 4.28 | 4.54 | ↑$0.26 (6.07%) | 4.26 | 4.55 | 1.78M |
| 2025-11-04 | 4.31 | 4.25 | ↓$0.06 (-1.39%) | 4.21 | 4.40 | 1.81M |
| 2025-11-03 | 4.46 | 4.38 | ↓$0.08 (-1.79%) | 4.33 | 4.47 | 823.43K |
| 2025-10-31 | 4.40 | 4.49 | ↑$0.09 (2.05%) | 4.38 | 4.50 | 1.08M |
| 2025-10-30 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.28 | 4.46 | 1.04M |
| 2025-10-29 | 4.51 | 4.42 | ↓$0.09 (-2.00%) | 4.38 | 4.56 | 834.21K |
| 2025-10-28 | 4.49 | 4.53 | ↑$0.04 (0.89%) | 4.44 | 4.55 | 792.42K |
| 2025-10-27 | 4.52 | 4.48 | ↓$0.04 (-0.88%) | 4.47 | 4.54 | 790.37K |
Create an account or log in to view more rows.
$VTEX diversified
$VTEX longer we hold
more pressure on the shorts
$VTEX C'mon
do a spike!!
$VTEX the end is near
$VTEX LFGGGGGG
$VTEX the redness has arrived
$VTEX what happens?
$VTEX Now I'm worried....
$VTEX death cross will complete today
$VTEX I love this stonk!