Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.62	0.62	0.62	0.62	0.62	0.26%	3,407
Aug 26, 2026	0.63	0.65	0.60	0.62	0.62	-0.23%	7,296
Aug 25, 2026	0.60	0.62	0.60	0.62	0.62	-0.23%	10,381
Aug 24, 2026	0.64	0.64	0.62	0.62	0.62	2.23%	8,907
Aug 21, 2026	0.62	0.63	0.61	0.61	0.61	-2.34%	4,541
Aug 20, 2026	0.63	0.63	0.61	0.62	0.62	3.23%	15,034
Aug 19, 2026	0.64	0.64	0.60	0.60	0.60	-6.01%	1,578
Aug 18, 2026	0.64	0.65	0.61	0.64	0.64	0.08%	5,957
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