Vogenx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.30	21.57	19.22	19.75	19.75	-3.80%	124,003
Nov 3, 2026	21.95	21.95	19.48	20.53	20.53	-1.01%	94,169
Nov 2, 2026	20.27	20.97	19.05	20.74	20.74	2.42%	152,307
Oct 30, 2026	19.63	20.74	19.24	20.25	20.25	1.66%	45,084
Oct 29, 2026	19.40	21.96	19.25	19.92	19.92	5.29%	75,375
Oct 28, 2026	18.60	19.77	17.97	18.92	18.92	-1.25%	117,653
Oct 27, 2026	17.74	20.76	16.79	19.16	19.16	10.50%	75,129
Oct 26, 2026	16.12	17.63	15.01	17.34	17.34	-0.63%	105,988
Oct 23, 2026	19.29	19.76	16.93	17.45	17.45	-8.54%	64,474
Oct 22, 2026	20.99	20.99	17.55	19.08	19.08	-6.42%	90,977
Oct 21, 2026	18.98	22.24	18.98	20.39	20.39	8.75%	84,322
Oct 20, 2026	15.84	19.68	15.68	18.75	18.75	17.78%	71,016
Oct 19, 2026	14.53	16.89	14.53	15.92	15.92	9.57%	86,853
Oct 16, 2026	15.88	16.01	14.25	14.53	14.53	-9.47%	84,594
Oct 15, 2026	16.07	17.82	15.61	16.05	16.05	-0.31%	186,630
Oct 14, 2026	16.97	18.05	15.76	16.10	16.10	-3.94%	94,221
Oct 13, 2026	17.05	17.09	15.25	16.76	16.76	-2.22%	98,725
Oct 12, 2026	18.12	18.12	16.59	17.14	17.14	-2.39%	87,755
Oct 9, 2026	17.29	19.17	17.05	17.56	17.56	0.40%	77,191
Oct 8, 2026	16.20	18.49	14.56	17.49	17.49	8.23%	142,534
Oct 7, 2026	16.22	16.80	14.80	16.16	16.16	-1.40%	237,864
Oct 6, 2026	17.10	17.10	16.00	16.39	16.39	-4.43%	27,081
Oct 5, 2026	19.25	19.92	16.37	17.15	17.15	-5.92%	60,962
Oct 2, 2026	19.86	21.00	18.05	18.23	18.23	-9.12%	55,499
Oct 1, 2026	23.61	24.24	19.73	20.06	20.06	-11.98%	94,599
Sep 30, 2026	23.97	24.40	21.81	22.79	22.79	-6.27%	79,214
Sep 29, 2026	21.83	25.14	20.98	24.32	24.32	10.52%	138,012
Sep 28, 2026	22.73	24.63	20.64	22.00	22.00	-3.21%	136,105
Sep 25, 2026	23.72	24.36	22.08	22.73	22.73	-6.07%	46,870
Sep 24, 2026	26.11	26.11	22.71	24.20	24.20	-9.90%	96,256
Sep 23, 2026	26.42	27.90	26.00	26.86	26.86	1.09%	53,379
Sep 22, 2026	28.93	28.93	24.06	26.57	26.57	-9.93%	164,803
Sep 21, 2026	31.59	33.82	28.30	29.50	29.50	-9.23%	245,849
Sep 18, 2026	34.47	38.41	31.50	32.50	32.50	-4.78%	507,474
Sep 17, 2026	33.63	36.00	33.63	34.13	34.13	2.22%	209,757
Sep 16, 2026	32.48	35.00	32.01	33.39	33.39	3.66%	97,584
Sep 15, 2026	32.53	32.98	31.72	32.21	32.21	-0.65%	149,875
Sep 14, 2026	32.77	34.13	31.99	32.42	32.42	-0.89%	106,197
Sep 11, 2026	29.57	33.00	29.57	32.71	32.71	9.54%	98,315
Sep 10, 2026	28.93	31.76	28.55	29.86	29.86	0.20%	117,241
Sep 9, 2026	31.64	33.75	29.71	29.80	29.80	-6.87%	191,282
Sep 8, 2026	31.64	34.00	30.10	32.00	32.00	0.85%	150,118
Sep 4, 2026	32.12	34.00	31.63	31.73	31.73	-1.31%	89,617
Sep 3, 2026	32.01	33.98	31.00	32.15	32.15	0.16%	76,262
Sep 2, 2026	32.90	34.19	32.10	32.10	32.10	-3.11%	229,966
Sep 1, 2026	33.32	34.19	31.90	33.13	33.13	-2.56%	338,689
Aug 31, 2026	34.61	34.61	32.46	34.00	34.00	0.12%	26,000
Aug 28, 2026	33.38	34.00	28.97	33.96	33.96	0.98%	38,209
Aug 27, 2026	32.22	34.00	27.37	33.63	33.63	2.28%	135,933
Aug 26, 2026	31.88	35.00	28.20	32.88	32.88	4.28%	266,581