Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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