Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
0.8670
+0.0070 (0.81%)
At close: Nov 4, 2025, 4:00 PM EST
0.8285
-0.0385 (-4.44%)
After-hours: Nov 4, 2025, 8:00 PM EST
Vantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.81% | 229,941 |
| Nov 3, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -1.10% | 284,477 |
| Oct 31, 2025 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -6.99% | 524,210 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -1.53% | 230,548 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -4.09% | 319,309 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 210,269 |
| Oct 27, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 300,852 |
| Oct 24, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.07% | 262,322 |
| Oct 23, 2025 | 0.91 | 0.99 | 0.90 | 0.99 | 0.99 | 4.27% | 688,286 |
| Oct 22, 2025 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -4.04% | 684,272 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 496,941 |
| Oct 20, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.03% | 196,783 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -3.91% | 524,417 |
| Oct 16, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 647,757 |
| Oct 15, 2025 | 1.08 | 1.22 | 1.04 | 1.06 | 1.06 | 1.92% | 1,401,454 |
| Oct 14, 2025 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | 4.00% | 810,147 |
| Oct 13, 2025 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -9.09% | 1,806,859 |
| Oct 10, 2025 | 1.20 | 1.29 | 1.08 | 1.10 | 1.10 | -8.33% | 4,426,180 |
| Oct 9, 2025 | 2.24 | 2.27 | 0.98 | 1.20 | 1.20 | -81.25% | 16,979,780 |
| Oct 8, 2025 | 7.50 | 7.65 | 6.40 | 6.40 | 6.40 | -16.34% | 4,339,320 |
| Oct 7, 2025 | 7.45 | 7.66 | 7.33 | 7.65 | 7.65 | 2.41% | 1,605,309 |
| Oct 6, 2025 | 7.50 | 7.54 | 7.35 | 7.47 | 7.47 | 0.40% | 381,671 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.36 | 7.44 | 7.44 | -1.33% | 479,823 |
| Oct 2, 2025 | 7.38 | 7.54 | 7.30 | 7.54 | 7.54 | 2.59% | 520,989 |
| Oct 1, 2025 | 7.26 | 7.43 | 7.00 | 7.35 | 7.35 | 0.68% | 739,638 |
| Sep 30, 2025 | 7.06 | 7.46 | 6.85 | 7.30 | 7.30 | 2.53% | 1,039,086 |
| Sep 29, 2025 | 6.95 | 7.36 | 6.80 | 7.12 | 7.12 | 1.57% | 4,481,825 |
| Sep 26, 2025 | 6.93 | 7.30 | 6.92 | 7.01 | 7.01 | -1.13% | 258,152 |
| Sep 25, 2025 | 6.80 | 7.09 | 6.63 | 7.09 | 7.09 | 3.20% | 340,249 |
| Sep 24, 2025 | 7.04 | 7.15 | 6.80 | 6.87 | 6.87 | -0.15% | 191,142 |
| Sep 23, 2025 | 6.60 | 7.10 | 6.60 | 6.88 | 6.88 | 3.46% | 628,081 |
| Sep 22, 2025 | 6.68 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 444,377 |
| Sep 19, 2025 | 6.60 | 6.81 | 6.60 | 6.80 | 6.80 | 3.03% | 638,335 |
| Sep 18, 2025 | 6.50 | 6.71 | 6.40 | 6.60 | 6.60 | 1.23% | 918,960 |
| Sep 17, 2025 | 6.80 | 6.85 | 6.45 | 6.52 | 6.52 | -9.44% | 1,944,229 |
| Sep 16, 2025 | 6.64 | 7.20 | 5.85 | 7.20 | 7.20 | 7.46% | 705,786 |
| Sep 15, 2025 | 6.70 | 6.78 | 6.50 | 6.70 | 6.70 | 1.82% | 1,011,933 |
| Sep 12, 2025 | 6.10 | 6.70 | 6.00 | 6.58 | 6.58 | 10.03% | 1,587,842 |
| Sep 11, 2025 | 5.80 | 6.35 | 5.76 | 5.98 | 5.98 | 3.82% | 701,420 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.76 | 5.76 | 5.76 | -2.87% | 450,989 |
| Sep 9, 2025 | 5.81 | 6.00 | 5.81 | 5.93 | 5.93 | 0.17% | 372,820 |
| Sep 8, 2025 | 5.76 | 6.09 | 5.76 | 5.92 | 5.92 | 1.37% | 407,964 |
| Sep 5, 2025 | 5.76 | 5.95 | 5.74 | 5.84 | 5.84 | 0.52% | 856,274 |
| Sep 4, 2025 | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | 1.93% | 285,466 |
| Sep 3, 2025 | 6.00 | 6.00 | 5.69 | 5.70 | 5.70 | -1.72% | 391,980 |
| Sep 2, 2025 | 5.55 | 5.96 | 5.49 | 5.80 | 5.80 | 3.76% | 874,263 |
| Aug 29, 2025 | 5.62 | 5.79 | 5.58 | 5.59 | 5.59 | -2.10% | 1,073,501 |
| Aug 28, 2025 | 5.65 | 5.79 | 5.48 | 5.71 | 5.71 | 2.15% | 1,068,288 |
| Aug 27, 2025 | 5.62 | 5.73 | 5.38 | 5.59 | 5.59 | -0.89% | 2,685,763 |
| Aug 26, 2025 | 5.43 | 5.64 | 5.25 | 5.64 | 5.64 | 3.49% | 1,404,632 |