Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.72	0.74	0.71	0.73	0.73	-	7,931
May 19, 2026	0.72	0.75	0.70	0.73	0.73	-2.67%	11,531
May 18, 2026	0.76	0.76	0.63	0.75	0.75	2.54%	87,012
May 15, 2026	0.74	0.77	0.73	0.73	0.73	-5.27%	17,868
May 14, 2026	0.73	0.77	0.73	0.77	0.77	-0.01%	12,912
May 13, 2026	0.76	0.80	0.76	0.77	0.77	1.74%	15,942
May 12, 2026	0.68	0.76	0.68	0.76	0.76	-	10,417
May 11, 2026	0.76	0.76	0.72	0.76	0.76	-3.32%	31,774
May 8, 2026	0.79	0.80	0.78	0.79	0.79	-1.87%	3,563
May 7, 2026	0.81	0.82	0.80	0.80	0.80	-1.25%	9,518
May 6, 2026	0.81	0.83	0.81	0.81	0.81	-0.56%	12,863
May 5, 2026	0.82	0.82	0.81	0.81	0.81	-0.63%	7,123
May 4, 2026	0.79	0.83	0.79	0.82	0.82	-4.63%	10,401
May 1, 2026	0.78	0.86	0.77	0.86	0.86	7.47%	21,791
Apr 30, 2026	0.86	0.86	0.78	0.80	0.80	-2.20%	3,528
Apr 29, 2026	0.74	0.82	0.74	0.82	0.82	2.28%	5,977
Apr 28, 2026	0.79	0.83	0.77	0.80	0.80	-2.00%	31,195
Apr 27, 2026	0.78	0.88	0.77	0.82	0.82	3.86%	196,262
Apr 24, 2026	0.73	0.80	0.73	0.79	0.79	-2.26%	6,907
Apr 23, 2026	0.81	0.81	0.80	0.80	0.80	-1.33%	8,687
Apr 22, 2026	0.73	0.90	0.73	0.81	0.81	5.82%	59,631
Apr 21, 2026	0.77	0.79	0.77	0.77	0.77	-3.75%	2,815
Apr 20, 2026	0.75	0.80	0.75	0.80	0.80	3.72%	13,426
Apr 17, 2026	0.79	0.81	0.76	0.77	0.77	-2.58%	16,483
Apr 16, 2026	0.76	0.82	0.76	0.79	0.79	5.42%	14,797
Apr 15, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	32,568
Apr 14, 2026	0.79	0.80	0.75	0.77	0.77	-1.22%	11,148
Apr 13, 2026	0.73	0.78	0.73	0.78	0.78	1.66%	9,185
Apr 10, 2026	0.75	0.80	0.75	0.77	0.77	1.95%	6,383
Apr 9, 2026	0.73	0.77	0.73	0.75	0.75	-1.61%	12,658
Apr 8, 2026	0.76	0.80	0.76	0.76	0.76	-3.16%	10,048
Apr 7, 2026	0.77	0.80	0.77	0.79	0.79	2.68%	11,641
Apr 6, 2026	0.76	0.79	0.76	0.77	0.77	-2.57%	25,854
Apr 2, 2026	0.80	0.81	0.79	0.79	0.79	-0.98%	9,305
Apr 1, 2026	0.76	0.80	0.76	0.80	0.80	-0.31%	4,386
Mar 31, 2026	0.80	0.80	0.78	0.80	0.80	-0.01%	46,912
Mar 30, 2026	0.80	0.83	0.80	0.80	0.80	-3.63%	12,141
Mar 27, 2026	0.83	0.87	0.83	0.83	0.83	-3.48%	16,320
Mar 26, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	27,634
Mar 25, 2026	0.89	0.89	0.83	0.88	0.88	0.38%	21,011
Mar 24, 2026	0.88	0.90	0.83	0.88	0.88	-0.37%	34,486
Mar 23, 2026	0.84	0.92	0.83	0.88	0.88	-4.34%	56,831
Mar 20, 2026	0.85	0.92	0.83	0.92	0.92	14.99%	44,401
Mar 19, 2026	0.76	0.88	0.76	0.80	0.80	-9.09%	32,811
Mar 18, 2026	0.82	0.88	0.80	0.88	0.88	-	34,906
Mar 17, 2026	0.81	0.88	0.78	0.88	0.88	8.64%	59,336
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%	11,431
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%	88,473