VTEX (VTEX) Historical Stock Data
3.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTEX is down -0.27% a day on average. There have been 13 days where VTEX closed green and 17 days where VTEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.72 | 3.76 | 310.37K |
| 2025-12-23 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.69 | 3.76 | 527.20K |
| 2025-12-22 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.73 | 3.83 | 384.42K |
| 2025-12-19 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.74 | 3.79 | 564.15K |
| 2025-12-18 | 3.78 | 3.72 | ↓$0.06 (-1.59%) | 3.70 | 3.81 | 628.84K |
| 2025-12-17 | 3.78 | 3.72 | ↓$0.06 (-1.59%) | 3.72 | 3.85 | 717.28K |
| 2025-12-16 | 3.75 | 3.82 | ↑$0.07 (1.87%) | 3.74 | 3.83 | 646.67K |
| 2025-12-15 | 3.84 | 3.77 | ↓$0.07 (-1.82%) | 3.76 | 3.86 | 730.52K |
| 2025-12-12 | 3.89 | 3.83 | ↓$0.06 (-1.54%) | 3.82 | 3.91 | 352.25K |
| 2025-12-11 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.87 | 3.96 | 828.30K |
| 2025-12-10 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.83 | 3.94 | 592.77K |
| 2025-12-09 | 3.92 | 3.89 | ↓$0.03 (-0.77%) | 3.88 | 3.96 | 510.80K |
| 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 |
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!