Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.85	0.92	0.83	0.92	0.92	14.99%	42,990
Mar 19, 2026	0.76	0.88	0.76	0.80	0.80	-9.09%	32,809
Mar 18, 2026	0.82	0.88	0.80	0.88	0.88	-	22,992
Mar 17, 2026	0.81	0.88	0.78	0.88	0.88	8.64%	59,330
Mar 16, 2026	0.82	0.85	0.79	0.81	0.81	-	32,984
Mar 13, 2026	0.81	0.83	0.81	0.81	0.81	0.31%	10,731
Mar 12, 2026	0.87	0.87	0.78	0.81	0.81	-5.00%	87,054
Mar 11, 2026	0.88	0.88	0.81	0.85	0.85	2.41%	88,472
Mar 10, 2026	0.82	0.89	0.81	0.83	0.83	2.08%	47,819
Mar 9, 2026	0.83	0.85	0.81	0.81	0.81	-3.42%	46,572
Mar 6, 2026	0.92	0.92	0.83	0.84	0.84	-2.12%	34,691
Mar 5, 2026	0.84	0.91	0.80	0.86	0.86	-0.12%	42,614
Mar 4, 2026	0.92	0.92	0.78	0.86	0.86	-9.36%	164,741
Mar 3, 2026	0.98	1.03	0.90	0.95	0.95	-0.49%	430,639
Mar 2, 2026	0.73	1.05	0.73	0.95	0.95	16.43%	553,046
Feb 27, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	26,561
Feb 26, 2026	0.89	0.89	0.83	0.84	0.84	-0.60%	22,453
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.54%	17,483
Feb 24, 2026	0.85	0.86	0.85	0.85	0.85	0.36%	25,281
Feb 23, 2026	0.84	0.85	0.83	0.85	0.85	1.80%	28,684
Feb 20, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	49,972
Feb 19, 2026	0.84	0.84	0.83	0.84	0.84	-2.14%	11,654
Feb 18, 2026	0.83	0.87	0.83	0.86	0.86	-1.63%	14,052
Feb 17, 2026	0.81	0.89	0.81	0.87	0.87	2.29%	26,808
Feb 13, 2026	0.85	0.88	0.85	0.85	0.85	0.01%	520,631
Feb 12, 2026	0.88	0.88	0.85	0.85	0.85	0.35%	14,673
Feb 11, 2026	0.85	0.89	0.85	0.85	0.85	-3.08%	17,650
Feb 10, 2026	0.85	0.89	0.85	0.88	0.88	0.05%	11,873
Feb 9, 2026	0.84	0.90	0.84	0.88	0.88	1.87%	13,661
Feb 6, 2026	0.83	0.86	0.83	0.86	0.86	0.12%	32,479
Feb 5, 2026	0.86	0.88	0.85	0.86	0.86	-0.27%	32,380
Feb 4, 2026	0.86	0.88	0.85	0.86	0.86	0.21%	33,951
Feb 3, 2026	0.83	0.88	0.83	0.86	0.86	0.96%	28,357
Feb 2, 2026	0.92	0.92	0.85	0.85	0.85	-4.56%	7,417
Jan 30, 2026	0.84	0.95	0.84	0.89	0.89	6.24%	143,245
Jan 29, 2026	0.85	0.85	0.81	0.84	0.84	-3.44%	55,312
Jan 28, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	24,703
Jan 27, 2026	0.90	0.90	0.86	0.86	0.86	1.18%	12,057
Jan 26, 2026	0.89	0.90	0.75	0.85	0.85	-3.41%	164,618
Jan 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.60%	15,804
Jan 22, 2026	0.92	0.92	0.88	0.89	0.89	0.48%	41,214
Jan 21, 2026	0.88	0.92	0.88	0.89	0.89	-4.20%	66,030
Jan 20, 2026	0.95	0.95	0.91	0.93	0.93	1.84%	81,198
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