Voyager Acquisition Corp. (VACHW)
NASDAQ: VACHW · Real-Time Price · USD · Warrants
0.2100
+0.0003 (0.14%)
Jun 6, 2025, 4:00 PM - Market closed
Voyager Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.19% | 14,854 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 4, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.68% | 5,836 |
| Jun 3, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 10.00% | 125,000 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 700 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 133,839 |
| May 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -7.02% | 50,895 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.10% | 751 |
| May 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.52% | 8,100 |
| May 21, 2025 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | -4.50% | 68,172 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -11.65% | 156,217 |
| May 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.19% | 1,300 |
| May 16, 2025 | 0.22 | 0.26 | 0.19 | 0.26 | 0.26 | 35.29% | 3,179 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.95% | 100,582 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.63% | 59,921 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.58% | 316 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.21% | 770 |
| May 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.78% | 22,624 |
| May 8, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.41% | 31,325 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 922 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.40% | 600 |
| May 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.43% | 450 |
| May 2, 2025 | 0.22 | 0.24 | 0.19 | 0.21 | 0.21 | 16.67% | 55,429 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 32,783 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.89% | 973 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -28.04% | 18,956 |
| Apr 28, 2025 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 36.78% | 10,097 |
| Apr 25, 2025 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | -23.89% | 40,675 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.20 | 0.25 | 0.25 | -0.22% | 5,590 |
| Apr 23, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | 11.63% | 131,344 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.77% | 17,400 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 12,096 |
| Apr 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.89% | 173,348 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.06% | 14,893 |
| Apr 15, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 25.93% | 223,209 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 113,500 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 21,800 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.45% | 2,140 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 107 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 605 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -20.95% | 6,904 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 43,317 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |