5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
-44.66%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
-48.49%
Vtex Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $4.01 | $3.83 (-4.49%) | $4.02 | $3.81 | 2.74 M | $715.42 M |
| 11/14/2025 | $3.90 | $4.01 (2.82%) | $4.07 | $3.90 | 2.07 M | $749.04 M |
| 11/13/2025 | $4.04 | $3.94 (-2.48%) | $4.06 | $3.91 | 2.40 M | $735.97 M |
| 11/12/2025 | $4.09 | $4.07 (-0.49%) | $4.13 | $4.04 | 2.11 M | $760.25 M |
| 11/11/2025 | $4.01 | $4.09 (2%) | $4.21 | $4.00 | 3.39 M | $763.99 M |
| 11/10/2025 | $3.99 | $4.00 (0.25%) | $4.08 | $3.96 | 3.63 M | $747.18 M |
| 11/07/2025 | $4.13 | $3.92 (-5.08%) | $4.27 | $3.65 | 4.61 M | $732.23 M |
| 11/06/2025 | $4.48 | $4.32 (-3.57%) | $4.53 | $4.30 | 1.49 M | $806.95 M |
| 11/05/2025 | $4.28 | $4.54 (6.07%) | $4.55 | $4.26 | 1.96 M | $848.05 M |
| 11/04/2025 | $4.31 | $4.25 (-1.39%) | $4.40 | $4.21 | 1.99 M | $793.87 M |
| 11/03/2025 | $4.46 | $4.38 (-1.79%) | $4.47 | $4.33 | 1.09 M | $818.16 M |
| 10/31/2025 | $4.40 | $4.49 (2.05%) | $4.51 | $4.38 | 1.31 M | $816.30 M |
| 10/30/2025 | $4.36 | $4.36 (0%) | $4.46 | $4.28 | 1.09 M | $792.67 M |
| 10/29/2025 | $4.51 | $4.42 (-2%) | $4.56 | $4.38 | 855.59 K | $803.57 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.
