Vogenx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.38	34.00	28.97	33.96	33.96	0.98%	38,132
Aug 27, 2026	32.22	34.00	27.37	33.63	33.63	2.28%	135,853
Aug 26, 2026	31.88	35.00	28.20	32.88	32.88	4.28%	266,581
Aug 25, 2026	31.04	35.50	30.80	31.53	31.53	2.60%	136,322
Aug 24, 2026	29.34	35.00	26.20	30.73	30.73	4.10%	410,190
Aug 21, 2026	23.90	29.64	23.58	29.52	29.52	24.82%	428,736
Aug 20, 2026	23.09	24.31	20.68	23.65	23.65	2.12%	125,465
Aug 19, 2026	19.75	25.68	18.87	23.16	23.16	17.27%	577,155
Aug 18, 2026	18.63	20.01	17.51	19.75	19.75	25.40%	776,165
Aug 17, 2026	14.80	16.30	14.80	15.75	15.75	6.56%	32,027
Aug 14, 2026	14.34	16.65	13.50	14.78	14.78	4.90%	37,231
Aug 13, 2026	13.09	14.20	13.00	14.09	14.09	8.38%	81,018