Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.44	0.44	0.44	0.45	0.45	2.72%	83,307
Nov 5, 2026	0.43	0.48	0.42	0.44	0.44	-4.80%	50,243
Nov 4, 2026	0.46	0.48	0.46	0.46	0.46	-1.50%	27,481
Nov 3, 2026	0.48	0.52	0.46	0.47	0.47	1.10%	27,278
Nov 2, 2026	0.53	0.53	0.45	0.46	0.46	-3.79%	68,137
Oct 30, 2026	0.44	0.50	0.44	0.48	0.48	0.71%	19,482
Oct 29, 2026	0.48	0.48	0.46	0.48	0.48	-1.24%	21,829
Oct 28, 2026	0.50	0.50	0.45	0.48	0.48	2.90%	34,004
Oct 27, 2026	0.46	0.48	0.45	0.47	0.47	1.96%	34,854
Oct 26, 2026	0.47	0.49	0.45	0.46	0.46	-3.12%	121,978
Oct 23, 2026	0.50	0.50	0.45	0.48	0.48	1.58%	83,884
Oct 22, 2026	0.52	0.53	0.46	0.47	0.47	-11.04%	213,686
Oct 21, 2026	0.53	0.54	0.51	0.53	0.53	-2.10%	150,599
Oct 20, 2026	0.53	0.58	0.53	0.54	0.54	0.32%	151,804
Oct 19, 2026	0.57	0.57	0.53	0.54	0.54	-5.53%	109,111
Oct 16, 2026	0.57	0.62	0.52	0.57	0.57	5.51%	507,241
Oct 15, 2026	0.53	0.56	0.53	0.54	0.54	-0.83%	147,572
Oct 14, 2026	0.61	0.65	0.51	0.54	0.54	-7.14%	224,114
Oct 13, 2026	0.65	0.67	0.56	0.58	0.58	-10.79%	195,501
Oct 12, 2026	0.65	0.68	0.63	0.65	0.65	2.11%	206,793
Oct 9, 2026	0.63	0.68	0.63	0.64	0.64	-0.25%	156,816
Oct 8, 2026	0.66	0.68	0.64	0.64	0.64	2.52%	117,250
Oct 7, 2026	0.62	0.72	0.62	0.63	0.63	-4.02%	317,152
Oct 6, 2026	0.65	0.69	0.63	0.65	0.65	1.32%	46,481
Oct 5, 2026	0.66	0.67	0.64	0.64	0.64	0.86%	22,261
Oct 2, 2026	0.64	0.64	0.61	0.64	0.64	1.29%	70,929
Oct 1, 2026	0.62	0.67	0.61	0.63	0.63	0.37%	1,070,557
Sep 30, 2026	0.71	0.76	0.63	0.63	0.63	-11.27%	463,389
Sep 29, 2026	0.74	0.77	0.68	0.71	0.71	-3.28%	214,686
Sep 28, 2026	0.71	0.82	0.67	0.73	0.73	0.32%	490,369
Sep 25, 2026	0.71	0.76	0.70	0.73	0.73	-2.80%	210,564
Sep 24, 2026	0.72	0.79	0.67	0.75	0.75	3.82%	477,164
Sep 23, 2026	0.70	0.75	0.67	0.72	0.72	-0.58%	304,387
Sep 22, 2026	0.65	0.75	0.65	0.73	0.73	8.16%	481,733
Sep 21, 2026	0.60	0.69	0.60	0.67	0.67	14.80%	615,256
Sep 18, 2026	0.58	0.61	0.58	0.59	0.59	-0.81%	19,966
Sep 17, 2026	0.61	0.62	0.56	0.59	0.59	-	64,387
Sep 16, 2026	0.57	0.72	0.57	0.59	0.59	1.07%	474,150
Sep 15, 2026	0.57	0.60	0.55	0.58	0.58	3.32%	62,332
Sep 14, 2026	0.62	0.63	0.57	0.57	0.57	-7.22%	68,554
Sep 11, 2026	0.55	0.69	0.53	0.61	0.61	1.48%	702,847
Sep 10, 2026	0.59	0.62	0.58	0.60	0.60	2.98%	21,728
Sep 9, 2026	0.59	0.61	0.58	0.58	0.58	-4.32%	2,840
Sep 8, 2026	0.59	0.62	0.59	0.61	0.61	3.32%	2,359
Sep 4, 2026	0.60	0.60	0.58	0.59	0.59	-1.79%	7,348
Sep 3, 2026	0.60	0.62	0.60	0.60	0.60	-3.16%	5,485
Sep 2, 2026	0.61	0.62	0.60	0.62	0.62	1.62%	21,128
Sep 1, 2026	0.60	0.62	0.60	0.61	0.61	0.73%	10,986
Aug 31, 2026	0.62	0.62	0.61	0.61	0.61	0.93%	3,565
Aug 28, 2026	0.60	0.62	0.60	0.60	0.60	-2.88%	2,297