Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
0.9200
+0.0049 (0.54%)
Nov 28, 2025, 1:00 PM EST - Market closed
Vantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.54% | 82,924 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 3.13% | 69,537 |
| Nov 25, 2025 | 0.79 | 0.90 | 0.79 | 0.89 | 0.89 | 0.46% | 35,862 |
| Nov 24, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 2.70% | 22,739 |
| Nov 21, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -6.52% | 51,469 |
| Nov 20, 2025 | 0.87 | 0.93 | 0.85 | 0.92 | 0.92 | -2.23% | 71,589 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -0.57% | 50,035 |
| Nov 18, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 8.78% | 40,650 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -9.34% | 75,553 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 1.01% | 68,260 |
| Nov 13, 2025 | 0.85 | 0.98 | 0.85 | 0.95 | 0.95 | -3.75% | 98,926 |
| Nov 12, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -3.24% | 48,034 |
| Nov 11, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 75,365 |
| Nov 10, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 131,216 |
| Nov 7, 2025 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 6.93% | 382,664 |
| Nov 6, 2025 | 1.00 | 1.06 | 0.93 | 1.01 | 1.01 | 13.88% | 873,271 |
| Nov 5, 2025 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 2.30% | 394,106 |
| Nov 4, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.81% | 231,652 |
| 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% | 17,653,593 |
| 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 |