VOYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	14.36	14.36	12.81	13.84	-	2.90%	1,804
Feb 24, 2026	12.49	13.88	12.49	13.45	13.45	5.74%	6,354
Feb 23, 2026	12.54	12.90	12.25	12.72	12.72	-3.34%	7,129
Feb 20, 2026	14.00	14.20	13.16	13.16	13.16	-8.93%	7,150
Feb 19, 2026	13.26	14.49	13.26	14.45	14.45	8.10%	6,291
Feb 18, 2026	12.93	14.19	12.93	13.37	13.37	4.98%	4,487
Feb 17, 2026	12.08	13.12	11.42	12.73	12.73	4.56%	4,328
Feb 13, 2026	11.74	13.03	11.74	12.18	12.18	4.80%	2,426
Feb 12, 2026	12.09	12.09	10.55	11.62	11.62	-7.19%	10,695
Feb 11, 2026	13.20	13.20	11.51	12.52	12.52	-7.81%	5,137
Feb 10, 2026	14.81	15.13	13.58	13.58	13.58	-11.01%	25,242
Feb 9, 2026	13.44	15.80	13.44	15.26	15.26	16.40%	20,599
Feb 6, 2026	11.76	13.30	11.76	13.11	13.11	21.30%	9,302
Feb 5, 2026	13.30	13.78	10.81	10.81	10.81	-24.47%	7,448
Feb 4, 2026	16.21	16.73	13.60	14.31	14.31	-16.07%	10,571
Feb 3, 2026	16.95	17.11	15.84	17.05	17.05	6.90%	5,616
Feb 2, 2026	17.22	18.67	15.80	15.95	15.95	-11.39%	9,395
Jan 30, 2026	19.23	20.79	17.41	18.00	18.00	-14.65%	19,052
Jan 29, 2026	24.25	24.25	19.95	21.09	21.09	-10.75%	11,027
Jan 28, 2026	24.16	24.47	22.82	23.63	23.63	-0.46%	7,672
Jan 27, 2026	22.61	24.54	22.61	23.74	23.74	10.88%	28,886
Jan 26, 2026	26.59	26.59	21.41	21.41	21.41	-21.26%	27,583
Jan 23, 2026	24.70	29.58	23.85	27.19	27.19	14.63%	28,407
Jan 22, 2026	22.38	24.66	21.09	23.72	23.72	13.64%	25,736
Jan 21, 2026	22.23	22.23	19.02	20.87	20.87	-3.19%	21,414
Jan 20, 2026	22.66	24.67	21.56	21.56	21.56	-14.31%	24,803
Jan 16, 2026	22.95	25.42	22.95	25.16	25.16	13.33%	34,734
Jan 15, 2026	23.49	24.55	22.10	22.20	22.20	-6.96%	22,866
Jan 14, 2026	19.46	23.89	18.42	23.86	23.86	19.54%	40,824
Jan 13, 2026	22.26	22.26	19.65	19.96	19.96	-7.55%	19,145
Jan 12, 2026	20.75	21.99	18.76	21.59	21.59	7.41%	16,199
Jan 9, 2026	20.84	20.84	18.91	20.10	20.10	-2.90%	31,550
Jan 8, 2026	18.89	21.90	18.75	20.70	20.70	15.51%	35,499
Jan 7, 2026	17.74	19.27	17.12	17.92	17.92	0.43%	15,821
Jan 6, 2026	18.40	18.40	16.30	17.84	17.84	6.40%	15,630
Jan 5, 2026	16.36	17.21	15.68	16.77	16.77	4.55%	12,536
Jan 2, 2026	14.70	16.04	14.70	16.04	16.04	12.68%	6,208
Dec 31, 2025	14.02	14.44	13.80	14.24	14.24	-1.87%	1,612
Dec 30, 2025	14.66	15.42	14.46	14.51	14.51	-7.43%	6,603
Dec 29, 2025	14.83	16.21	14.83	15.67	15.67	-0.34%	10,800
Dec 26, 2025	16.50	16.50	15.43	15.72	15.72	-7.33%	3,739
Dec 24, 2025	17.16	17.19	16.97	16.97	16.97	-1.07%	3,529
Dec 23, 2025	15.43	17.50	15.13	17.15	17.15	2.14%	10,090
Dec 22, 2025	17.49	18.30	16.50	16.79	16.79	10.06%	33,801
Dec 19, 2025	11.76	15.41	11.76	15.26	15.26	24.29%	5,674
Dec 18, 2025	11.91	12.52	11.69	12.28	12.27	8.39%	4,693
Dec 17, 2025	12.66	12.66	11.10	11.33	11.33	-10.33%	9,070
Dec 16, 2025	12.75	13.20	12.29	12.63	12.63	-5.19%	6,139
Dec 15, 2025	16.21	16.31	12.78	13.32	13.32	-13.18%	17,609
Dec 12, 2025	17.10	17.20	15.26	15.34	15.34	-12.28%	9,024