Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.86	0.86	0.78	0.78	-	-4.65%	2,390
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%	31,124
Apr 27, 2026	0.78	0.88	0.77	0.82	0.82	3.86%	195,762
Apr 24, 2026	0.73	0.80	0.73	0.79	0.79	-2.26%	6,906
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%	2,701
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%	16,480
Apr 16, 2026	0.76	0.82	0.76	0.79	0.79	5.42%	14,449
Apr 15, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	32,520
Apr 14, 2026	0.79	0.80	0.75	0.77	0.77	-1.22%	11,048
Apr 13, 2026	0.73	0.78	0.73	0.78	0.78	1.66%	9,184
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%	11,858
Apr 8, 2026	0.76	0.80	0.76	0.76	0.76	-3.16%	9,584
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%	24,239
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%	4,257
Mar 31, 2026	0.80	0.80	0.78	0.80	0.80	-0.01%	46,277
Mar 30, 2026	0.80	0.83	0.80	0.80	0.80	-3.63%	11,929
Mar 27, 2026	0.83	0.87	0.83	0.83	0.83	-3.48%	15,631
Mar 26, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	27,532
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%	34,386
Mar 23, 2026	0.84	0.92	0.83	0.88	0.88	-4.34%	56,283
Mar 20, 2026	0.85	0.92	0.83	0.92	0.92	14.99%	42,990
Mar 19, 2026	0.76	0.88	0.76	0.80	0.80	-9.09%	32,809
Mar 18, 2026	0.82	0.88	0.80	0.88	0.88	-	22,992
Mar 17, 2026	0.81	0.88	0.78	0.88	0.88	8.64%	59,330
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%	10,731
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%	88,472
Mar 10, 2026	0.82	0.89	0.81	0.83	0.83	2.08%	47,819
Mar 9, 2026	0.83	0.85	0.81	0.81	0.81	-3.42%	46,572
Mar 6, 2026	0.92	0.92	0.83	0.84	0.84	-2.12%	34,691
Mar 5, 2026	0.84	0.91	0.80	0.86	0.86	-0.12%	42,614
Mar 4, 2026	0.92	0.92	0.78	0.86	0.86	-9.36%	164,741
Mar 3, 2026	0.98	1.03	0.90	0.95	0.95	-0.49%	430,639
Mar 2, 2026	0.73	1.05	0.73	0.95	0.95	16.43%	553,046
Feb 27, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	26,561
Feb 26, 2026	0.89	0.89	0.83	0.84	0.84	-0.60%	22,453
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.54%	17,483
Feb 24, 2026	0.85	0.86	0.85	0.85	0.85	0.36%	25,281
Feb 23, 2026	0.84	0.85	0.83	0.85	0.85	1.80%	28,684
Feb 20, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	49,972
Feb 19, 2026	0.84	0.84	0.83	0.84	0.84	-2.14%	11,654