Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.70	0.72	0.66	0.72	0.72	1.42%	56,008
Jun 4, 2026	0.75	0.75	0.70	0.71	0.71	0.01%	9,017
Jun 3, 2026	0.69	0.72	0.69	0.71	0.71	-0.73%	17,009
Jun 2, 2026	0.69	0.73	0.69	0.72	0.72	1.07%	13,347
Jun 1, 2026	0.71	0.74	0.70	0.71	0.71	-	80,822
May 29, 2026	0.72	0.73	0.70	0.71	0.71	-0.44%	16,548
May 28, 2026	0.67	0.71	0.67	0.71	0.71	4.69%	24,539
May 27, 2026	0.73	0.78	0.68	0.68	0.68	-9.97%	61,470
May 26, 2026	0.70	0.76	0.70	0.75	0.75	-0.01%	18,777
May 22, 2026	0.73	0.75	0.70	0.75	0.75	8.04%	10,905
May 21, 2026	0.71	0.73	0.70	0.70	0.70	-4.40%	7,070
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