5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-7.36%
3 MONTH PERFORMANCE
-21.76%
6 MONTH PERFORMANCE
-25.43%
YEAR-TO-DATE PERFORMANCE
-19.68%
1 YEAR PERFORMANCE
-52.81%
Vtex Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.01 | $3.02 (0.5%) | $3.07 | $2.97 | 586.03 K | $566.92 M |
| 02/17/2026 | $3.16 | $3.03 (-4.11%) | $3.16 | $3.03 | 694.00 K | $565.99 M |
| 02/13/2026 | $3.09 | $3.16 (2.27%) | $3.17 | $3.05 | 882.40 K | $590.27 M |
| 02/12/2026 | $3.22 | $3.10 (-3.73%) | $3.23 | $3.02 | 1.02 M | $579.06 M |
| 02/11/2026 | $3.27 | $3.23 (-1.22%) | $3.40 | $3.16 | 1.27 M | $603.34 M |
| 02/10/2026 | $3.26 | $3.26 (0%) | $3.32 | $3.25 | 901.44 K | $608.95 M |
| 02/09/2026 | $3.13 | $3.25 (3.83%) | $3.30 | $3.13 | 869.80 K | $607.08 M |
| 02/06/2026 | $3.09 | $3.14 (1.62%) | $3.17 | $3.01 | 810.61 K | $586.53 M |
| 02/05/2026 | $3.05 | $3.05 (0%) | $3.12 | $3.00 | 1.17 M | $569.72 M |
| 02/04/2026 | $3.09 | $3.07 (-0.65%) | $3.11 | $2.99 | 2.01 M | $573.46 M |
| 02/03/2026 | $3.16 | $3.10 (-1.9%) | $3.17 | $3.05 | 1.33 M | $579.06 M |
| 02/02/2026 | $3.15 | $3.16 (0.32%) | $3.25 | $3.12 | 744.24 K | $590.27 M |
| 01/30/2026 | $3.22 | $3.14 (-2.48%) | $3.24 | $3.13 | 1.23 M | $586.53 M |
| 01/29/2026 | $3.39 | $3.24 (-4.42%) | $3.40 | $3.21 | 1.19 M | $605.21 M |
| 01/28/2026 | $3.39 | $3.41 (0.59%) | $3.44 | $3.39 | 612.10 K | $636.97 M |
| 01/27/2026 | $3.39 | $3.38 (-0.29%) | $3.43 | $3.35 | 588.10 K | $631.36 M |
| 01/26/2026 | $3.36 | $3.38 (0.6%) | $3.41 | $3.33 | 767.07 K | $631.36 M |
| 01/23/2026 | $3.28 | $3.36 (2.44%) | $3.40 | $3.28 | 1.09 M | $627.63 M |
| 01/22/2026 | $3.28 | $3.27 (-0.3%) | $3.35 | $3.27 | 1.40 M | $610.82 M |
| 01/21/2026 | $3.26 | $3.23 (-0.92%) | $3.31 | $3.21 | 772.20 K | $603.34 M |
| 01/20/2026 | $3.17 | $3.25 (2.52%) | $3.32 | $3.17 | 1.09 M | $607.08 M |
| 01/16/2026 | $3.36 | $3.26 (-2.98%) | $3.38 | $3.21 | 1.62 M | $608.95 M |
| 01/15/2026 | $3.43 | $3.37 (-1.75%) | $3.54 | $3.32 | 2.62 M | $629.50 M |
| 01/14/2026 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.56 | 473.51 K | $672.46 M |
| 01/13/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.52 | 684.10 K | $681.80 M |
| 01/12/2026 | $3.65 | $3.68 (0.82%) | $3.69 | $3.59 | 705.70 K | $687.40 M |
| 01/09/2026 | $3.67 | $3.66 (-0.27%) | $3.69 | $3.56 | 1.13 M | $683.67 M |
| 01/08/2026 | $3.65 | $3.67 (0.55%) | $3.68 | $3.58 | 610.56 K | $685.53 M |
| 01/07/2026 | $3.55 | $3.64 (2.54%) | $3.67 | $3.53 | 1.34 M | $679.93 M |
| 01/06/2026 | $3.68 | $3.59 (-2.45%) | $3.72 | $3.54 | 1.03 M | $670.59 M |
| 01/05/2026 | $3.69 | $3.69 (0%) | $3.77 | $3.68 | 879.40 K | $689.27 M |
| 01/02/2026 | $3.78 | $3.63 (-3.97%) | $3.81 | $3.63 | 867.25 K | $678.06 M |
| 12/31/2025 | $3.77 | $3.76 (-0.27%) | $3.78 | $3.72 | 462.60 K | $702.35 M |
| 12/30/2025 | $3.70 | $3.78 (2.16%) | $3.84 | $3.70 | 888.60 K | $706.08 M |
| 12/29/2025 | $3.69 | $3.72 (0.81%) | $3.76 | $3.66 | 885.50 K | $694.87 M |
| 12/26/2025 | $3.74 | $3.71 (-0.8%) | $3.77 | $3.70 | 435.59 K | $693.01 M |
| 12/24/2025 | $3.73 | $3.73 (0%) | $3.76 | $3.71 | 311.40 K | $696.74 M |
| 12/23/2025 | $3.73 | $3.72 (-0.27%) | $3.77 | $3.69 | 559.90 K | $694.87 M |
| 12/22/2025 | $3.76 | $3.75 (-0.27%) | $3.83 | $3.73 | 432.80 K | $700.48 M |
| 12/19/2025 | $3.76 | $3.78 (0.53%) | $3.79 | $3.74 | 1.06 M | $706.08 M |
| 12/18/2025 | $3.78 | $3.72 (-1.59%) | $3.82 | $3.70 | 742.73 K | $694.87 M |
| 12/17/2025 | $3.78 | $3.72 (-1.59%) | $3.85 | $3.71 | 772.10 K | $694.87 M |
| 12/16/2025 | $3.75 | $3.82 (1.87%) | $3.83 | $3.74 | 723.23 K | $713.55 M |
| 12/15/2025 | $3.84 | $3.77 (-1.82%) | $3.86 | $3.76 | 733.92 K | $704.21 M |
| 12/12/2025 | $3.89 | $3.83 (-1.54%) | $3.91 | $3.82 | 477.20 K | $715.42 M |
| 12/11/2025 | $3.90 | $3.88 (-0.51%) | $3.96 | $3.87 | 828.30 K | $724.76 M |
| 12/10/2025 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.83 | 729.50 K | $724.76 M |
| 12/09/2025 | $3.92 | $3.89 (-0.77%) | $3.96 | $3.88 | 828.50 K | $726.63 M |
| 12/08/2025 | $3.92 | $3.96 (1.02%) | $3.97 | $3.88 | 742.69 K | $739.70 M |
| 12/05/2025 | $4.02 | $3.89 (-3.23%) | $4.08 | $3.85 | 1.74 M | $726.63 M |
| 12/04/2025 | $4.13 | $4.00 (-3.15%) | $4.14 | $3.99 | 1.22 M | $747.18 M |
| 12/03/2025 | $4.20 | $4.13 (-1.67%) | $4.23 | $4.12 | 663.41 K | $771.46 M |
| 12/02/2025 | $4.16 | $4.16 (0%) | $4.22 | $4.14 | 1.17 M | $777.06 M |
| 12/01/2025 | $4.07 | $4.15 (1.97%) | $4.19 | $4.05 | 1.42 M | $775.20 M |
| 11/28/2025 | $4.06 | $4.15 (2.22%) | $4.18 | $4.06 | 753.70 K | $775.20 M |
| 11/26/2025 | $3.90 | $4.10 (5.13%) | $4.12 | $3.88 | 1.24 M | $765.86 M |
| 11/25/2025 | $3.85 | $3.90 (1.3%) | $3.92 | $3.82 | 1.47 M | $728.50 M |
| 11/24/2025 | $3.81 | $3.84 (0.79%) | $3.90 | $3.78 | 1.56 M | $717.29 M |
| 11/21/2025 | $3.80 | $3.81 (0.26%) | $3.88 | $3.74 | 1.53 M | $711.69 M |
| 11/20/2025 | $3.90 | $3.79 (-2.82%) | $3.92 | $3.72 | 1.35 M | $707.95 M |
| 11/19/2025 | $3.85 | $3.83 (-0.52%) | $3.92 | $3.81 | 1.24 M | $715.42 M |
| 11/18/2025 | $3.80 | $3.86 (1.58%) | $3.93 | $3.77 | 2.00 M | $721.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
