Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.91	0.93	0.90	0.91	0.91	0.15%	26,330
Jan 15, 2026	0.88	0.91	0.88	0.91	0.91	2.22%	17,577
Jan 14, 2026	0.89	0.91	0.89	0.89	0.89	-2.09%	10,630
Jan 13, 2026	0.91	0.92	0.88	0.91	0.91	-0.51%	48,710
Jan 12, 2026	0.81	0.94	0.81	0.91	0.91	1.63%	31,238
Jan 9, 2026	0.97	0.98	0.90	0.90	0.90	-6.80%	45,944
Jan 8, 2026	0.93	0.98	0.93	0.97	0.97	-1.46%	33,630
Jan 7, 2026	0.93	0.98	0.91	0.98	0.98	5.95%	70,939
Jan 6, 2026	0.98	0.98	0.91	0.93	0.92	0.53%	39,714
Jan 5, 2026	0.87	0.95	0.87	0.92	0.92	5.64%	44,428
Jan 2, 2026	0.86	0.89	0.86	0.87	0.87	0.11%	7,860
Dec 31, 2025	0.72	0.90	0.72	0.87	0.87	-8.42%	68,022
Dec 30, 2025	0.86	0.95	0.70	0.95	0.95	10.47%	212,266
Dec 29, 2025	0.86	0.88	0.86	0.86	0.86	-2.88%	74,261
Dec 26, 2025	0.86	0.89	0.86	0.89	0.89	-1.58%	24,970
Dec 24, 2025	0.89	0.90	0.87	0.90	0.90	1.43%	29,244
Dec 23, 2025	0.88	0.92	0.87	0.89	0.89	-1.44%	32,203
Dec 22, 2025	0.92	0.92	0.86	0.90	0.90	-1.49%	61,494
Dec 19, 2025	0.92	0.92	0.91	0.91	0.91	-1.18%	38,649
Dec 18, 2025	0.98	0.98	0.92	0.92	0.92	-0.78%	41,364
Dec 17, 2025	0.94	0.94	0.93	0.93	0.93	-1.55%	27,493
Dec 16, 2025	0.86	0.95	0.86	0.95	0.95	6.92%	194,547
Dec 15, 2025	0.90	0.90	0.86	0.89	0.89	-0.54%	76,760
Dec 12, 2025	1.00	1.00	0.89	0.89	0.89	0.14%	93,511
Dec 11, 2025	0.89	0.92	0.89	0.89	0.89	-0.29%	24,799
Dec 10, 2025	0.88	0.92	0.88	0.89	0.89	-1.75%	76,238
Dec 9, 2025	0.92	0.92	0.89	0.91	0.91	-1.38%	47,281
Dec 8, 2025	0.92	0.94	0.88	0.92	0.92	3.37%	67,701
Dec 5, 2025	0.79	0.90	0.79	0.89	0.89	1.07%	52,076
Dec 4, 2025	0.85	0.89	0.85	0.88	0.88	0.64%	41,212
Dec 3, 2025	0.87	0.90	0.87	0.88	0.88	-0.48%	54,536
Dec 2, 2025	0.94	0.94	0.87	0.88	0.88	-1.21%	136,644
Dec 1, 2025	0.95	0.95	0.88	0.89	0.89	-3.26%	70,865
Nov 28, 2025	0.92	0.94	0.92	0.92	0.92	0.54%	83,138
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%	35,883
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%	51,688
Nov 20, 2025	0.87	0.93	0.85	0.92	0.92	-2.23%	71,911
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