VOYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	14.02	14.35	14.02	14.21	14.21	0.42%	7,890
Apr 17, 2026	14.41	14.41	14.07	14.15	14.15	-0.70%	12,179
Apr 16, 2026	14.25	14.34	14.10	14.25	14.25	0.66%	20,785
Apr 15, 2026	13.91	14.45	13.91	14.16	14.16	-0.59%	29,392
Apr 14, 2026	14.45	15.02	13.90	14.24	14.24	-0.86%	33,162
Apr 13, 2026	13.18	15.09	13.18	14.36	14.36	1.58%	24,763
Apr 10, 2026	14.74	15.22	13.49	14.14	14.14	1.29%	21,470
Apr 9, 2026	12.50	14.26	12.49	13.96	13.96	10.53%	34,519
Apr 8, 2026	13.59	13.81	12.18	12.63	12.63	5.87%	23,251
Apr 7, 2026	11.98	12.33	11.10	11.93	11.93	-2.85%	22,562
Apr 6, 2026	11.54	12.60	11.54	12.28	12.28	7.62%	14,720
Apr 2, 2026	8.48	11.70	8.48	11.41	11.41	26.08%	51,122
Apr 1, 2026	9.11	9.36	8.80	9.05	9.05	3.43%	12,348
Mar 31, 2026	7.90	9.10	7.90	8.75	8.75	11.51%	7,106
Mar 30, 2026	8.81	8.94	7.66	7.85	7.85	-8.33%	11,799
Mar 27, 2026	9.00	9.07	8.42	8.56	8.56	-7.96%	13,878
Mar 26, 2026	10.12	10.48	9.14	9.30	9.30	-15.43%	26,912
Mar 25, 2026	11.00	11.79	10.37	11.00	11.00	5.34%	9,026
Mar 24, 2026	12.19	12.81	10.25	10.44	10.44	-19.75%	17,421
Mar 23, 2026	12.28	13.41	12.28	13.01	13.01	17.42%	9,013
Mar 20, 2026	13.24	13.69	10.61	11.08	11.08	-10.86%	16,913
Mar 19, 2026	12.18	12.78	10.97	12.43	12.43	-4.82%	8,210
Mar 18, 2026	13.84	14.16	13.06	13.06	13.06	-8.48%	10,872
Mar 17, 2026	12.92	14.27	12.92	14.27	14.27	10.53%	10,779
Mar 16, 2026	13.52	13.60	12.17	12.91	12.91	4.03%	5,976
Mar 13, 2026	12.94	13.14	12.32	12.41	12.41	5.71%	6,422
Mar 12, 2026	12.59	13.12	11.74	11.74	11.74	-10.13%	9,072
Mar 11, 2026	14.00	14.02	13.06	13.06	13.06	-5.06%	2,140
Mar 10, 2026	10.99	14.82	9.32	13.76	13.76	12.14%	11,245
Mar 9, 2026	11.85	12.27	10.86	12.27	12.27	-1.13%	4,990
Mar 6, 2026	13.01	13.01	12.41	12.41	12.41	-8.26%	3,588
Mar 5, 2026	13.96	15.06	13.45	13.53	13.53	-8.04%	6,163
Mar 4, 2026	13.97	15.38	13.97	14.71	14.71	7.29%	9,674
Mar 3, 2026	13.62	14.86	13.53	13.71	13.71	0.36%	5,997
Mar 2, 2026	14.22	14.22	13.57	13.66	13.66	10.79%	3,356
Feb 27, 2026	13.25	13.25	11.57	12.33	12.33	-14.20%	5,062
Feb 26, 2026	13.83	14.53	13.80	14.37	14.37	6.29%	5,245
Feb 25, 2026	14.36	14.36	12.81	13.52	13.52	0.52%	5,976
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