Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.64	0.64	0.63	0.63	-	-1.33%	1,678
Aug 17, 2026	0.66	0.66	0.64	0.64	0.64	-3.21%	5,358
Aug 14, 2026	0.68	0.68	0.65	0.66	0.66	-1.83%	8,387
Aug 13, 2026	0.66	0.68	0.64	0.67	0.67	0.30%	15,520
Aug 12, 2026	0.67	0.68	0.64	0.67	0.67	-2.80%	62,874
Aug 11, 2026	0.71	0.71	0.64	0.69	0.69	-0.39%	5,368
Aug 10, 2026	0.69	0.69	0.63	0.69	0.69	4.85%	35,553
Aug 7, 2026	0.63	0.66	0.63	0.66	0.66	3.40%	5,959
Aug 6, 2026	0.61	0.64	0.61	0.64	0.64	-1.60%	12,849
Aug 5, 2026	0.65	0.66	0.62	0.65	0.65	-3.57%	30,140
Aug 4, 2026	0.61	0.68	0.61	0.67	0.67	10.90%	102,650
Aug 3, 2026	0.54	0.63	0.54	0.61	0.61	-3.94%	36,653
Jul 31, 2026	0.64	0.66	0.63	0.63	0.63	-4.85%	57,125
Jul 30, 2026	0.66	0.66	0.63	0.66	0.66	0.35%	9,898
Jul 29, 2026	0.67	0.67	0.63	0.66	0.66	-1.28%	41,972
Jul 28, 2026	0.66	0.67	0.66	0.67	0.67	1.15%	7,162
Jul 27, 2026	0.74	0.74	0.64	0.66	0.66	-4.91%	42,928
Jul 24, 2026	0.68	0.70	0.67	0.70	0.70	-1.39%	11,311
Jul 23, 2026	0.67	0.71	0.67	0.71	0.71	2.38%	13,482
Jul 22, 2026	0.72	0.72	0.69	0.69	0.69	-2.91%	7,861
Jul 21, 2026	0.68	0.74	0.68	0.71	0.71	0.11%	52,430
Jul 20, 2026	0.70	0.71	0.68	0.71	0.71	-0.55%	43,881
Jul 17, 2026	0.71	0.71	0.69	0.71	0.71	-0.21%	20,739
Jul 16, 2026	0.68	0.72	0.65	0.72	0.72	3.37%	89,659
Jul 15, 2026	0.68	0.70	0.67	0.69	0.69	-1.00%	20,445
Jul 14, 2026	0.64	0.70	0.64	0.70	0.70	2.16%	25,190
Jul 13, 2026	0.68	0.70	0.65	0.68	0.68	-2.26%	33,769
Jul 10, 2026	0.68	0.70	0.65	0.70	0.70	-0.38%	112,965
Jul 9, 2026	0.66	0.72	0.64	0.70	0.70	3.34%	65,644
Jul 8, 2026	0.70	0.72	0.67	0.68	0.68	-4.02%	45,941
Jul 7, 2026	0.72	0.73	0.67	0.71	0.71	2.05%	66,283
Jul 6, 2026	0.64	0.72	0.63	0.69	0.69	5.20%	206,460
Jul 2, 2026	0.63	0.66	0.63	0.66	0.66	4.90%	116,881
Jul 1, 2026	0.64	0.67	0.58	0.63	0.63	1.48%	220,792
Jun 30, 2026	0.67	0.71	0.62	0.62	0.62	-11.43%	258,712
Jun 29, 2026	0.66	0.78	0.65	0.70	0.70	0.14%	632,652
Jun 26, 2026	0.70	0.80	0.66	0.70	0.70	-9.22%	1,213,789
Jun 25, 2026	0.66	1.54	0.65	0.77	0.77	18.46%	38,993,580
Jun 24, 2026	0.81	0.83	0.62	0.65	0.65	-20.27%	101,527
Jun 23, 2026	0.84	0.84	0.82	0.82	0.82	-3.18%	11,838
Jun 22, 2026	0.81	0.88	0.81	0.84	0.84	-1.51%	18,051
Jun 18, 2026	0.78	0.86	0.78	0.86	0.86	-1.03%	19,156
Jun 17, 2026	0.81	0.87	0.81	0.86	0.86	-	16,455
Jun 16, 2026	0.84	0.87	0.79	0.86	0.86	-0.13%	59,632
Jun 15, 2026	0.73	0.87	0.73	0.87	0.87	15.26%	103,388
Jun 12, 2026	0.75	0.78	0.73	0.75	0.75	0.07%	114,276
Jun 11, 2026	0.70	0.78	0.70	0.75	0.75	6.64%	222,882
Jun 10, 2026	0.68	0.70	0.68	0.70	0.70	-0.24%	1,906
Jun 9, 2026	0.69	0.71	0.66	0.71	0.71	1.44%	5,156
Jun 8, 2026	0.66	0.71	0.66	0.70	0.70	-3.47%	12,773