Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
29.20
-0.08 (-0.27%)
At close: Sep 26, 2025, 4:00 PM EDT
29.20
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.50 | 29.63 | 28.36 | 29.20 | 29.20 | -0.27% | 531,037 |
| Sep 25, 2025 | 29.65 | 29.89 | 28.38 | 29.28 | 29.28 | -3.97% | 1,195,936 |
| Sep 24, 2025 | 33.50 | 34.10 | 30.49 | 30.49 | 30.49 | -4.27% | 910,206 |
| Sep 23, 2025 | 32.89 | 33.18 | 31.83 | 31.85 | 31.85 | -2.48% | 758,938 |
| Sep 22, 2025 | 28.82 | 33.00 | 28.71 | 32.66 | 32.66 | 12.74% | 1,564,533 |
| Sep 19, 2025 | 29.93 | 30.28 | 28.80 | 28.97 | 28.97 | -2.65% | 3,406,168 |
| Sep 18, 2025 | 29.00 | 30.00 | 29.00 | 29.76 | 29.76 | 3.59% | 563,361 |
| Sep 17, 2025 | 28.59 | 29.25 | 28.00 | 28.73 | 28.73 | 0.31% | 714,447 |
| Sep 16, 2025 | 30.01 | 30.18 | 28.53 | 28.64 | 28.64 | -5.48% | 668,096 |
| Sep 15, 2025 | 30.10 | 30.66 | 29.34 | 30.30 | 30.30 | 2.36% | 625,686 |
| Sep 12, 2025 | 30.26 | 30.33 | 29.44 | 29.60 | 29.60 | -1.33% | 409,637 |
| Sep 11, 2025 | 28.61 | 30.14 | 28.61 | 30.00 | 30.00 | 5.71% | 819,558 |
| Sep 10, 2025 | 28.99 | 29.69 | 28.16 | 28.38 | 28.38 | -0.77% | 479,543 |
| Sep 9, 2025 | 29.32 | 29.50 | 28.10 | 28.60 | 28.60 | -2.79% | 518,477 |
| Sep 8, 2025 | 29.36 | 30.23 | 28.65 | 29.42 | 29.42 | - | 693,144 |
| Sep 5, 2025 | 27.76 | 29.45 | 27.50 | 29.42 | 29.42 | 6.44% | 804,114 |
| Sep 4, 2025 | 28.58 | 28.65 | 26.10 | 27.64 | 27.64 | -3.69% | 1,522,771 |
| Sep 3, 2025 | 30.20 | 30.45 | 28.35 | 28.70 | 28.70 | -4.62% | 707,445 |
| Sep 2, 2025 | 30.16 | 30.42 | 29.40 | 30.09 | 30.09 | -1.96% | 552,436 |
| Aug 29, 2025 | 31.24 | 31.66 | 30.58 | 30.69 | 30.69 | -1.13% | 472,475 |
| Aug 28, 2025 | 32.44 | 32.50 | 31.00 | 31.04 | 31.04 | -2.88% | 494,730 |
| Aug 27, 2025 | 31.51 | 33.09 | 31.25 | 31.96 | 31.96 | 1.69% | 840,801 |
| Aug 26, 2025 | 30.33 | 31.70 | 30.29 | 31.43 | 31.43 | 3.97% | 462,736 |
| Aug 25, 2025 | 30.41 | 30.65 | 29.67 | 30.23 | 30.23 | -1.75% | 604,537 |
| Aug 22, 2025 | 30.57 | 31.78 | 30.19 | 30.77 | 30.77 | 0.59% | 726,677 |
| Aug 21, 2025 | 29.96 | 30.74 | 29.67 | 30.59 | 30.59 | 1.32% | 504,225 |
| Aug 20, 2025 | 29.81 | 30.19 | 28.39 | 30.19 | 30.19 | 1.31% | 655,475 |
| Aug 19, 2025 | 32.75 | 33.13 | 29.61 | 29.80 | 29.80 | -10.19% | 944,684 |
| Aug 18, 2025 | 29.37 | 33.98 | 29.37 | 33.18 | 33.18 | 13.28% | 1,580,487 |
| Aug 15, 2025 | 30.14 | 30.43 | 28.89 | 29.29 | 29.29 | -4.28% | 544,468 |
| Aug 14, 2025 | 30.57 | 31.22 | 30.21 | 30.60 | 30.60 | -1.58% | 566,665 |
| Aug 13, 2025 | 29.90 | 31.41 | 29.46 | 31.09 | 31.09 | 4.01% | 709,503 |
| Aug 12, 2025 | 29.40 | 30.18 | 29.02 | 29.89 | 29.89 | 1.63% | 865,989 |
| Aug 11, 2025 | 31.00 | 31.00 | 28.66 | 29.41 | 29.41 | -4.51% | 1,663,150 |
| Aug 8, 2025 | 34.74 | 35.48 | 30.32 | 30.80 | 30.80 | -11.97% | 2,113,039 |
| Aug 7, 2025 | 35.36 | 36.74 | 33.80 | 34.99 | 34.99 | -1.19% | 954,685 |
| Aug 6, 2025 | 34.80 | 36.63 | 34.21 | 35.41 | 35.41 | 3.66% | 1,503,046 |
| Aug 5, 2025 | 39.13 | 39.29 | 32.35 | 34.16 | 34.16 | -14.79% | 3,035,588 |
| Aug 4, 2025 | 39.42 | 40.41 | 38.34 | 40.09 | 40.09 | 2.30% | 736,673 |
| Aug 1, 2025 | 39.92 | 40.45 | 37.51 | 39.19 | 39.19 | -2.07% | 555,773 |
| Jul 31, 2025 | 40.20 | 40.65 | 39.23 | 40.02 | 40.02 | -2.34% | 359,641 |
| Jul 30, 2025 | 39.10 | 40.98 | 38.62 | 40.98 | 40.98 | 5.56% | 682,950 |
| Jul 29, 2025 | 40.76 | 40.99 | 38.23 | 38.82 | 38.82 | -4.88% | 1,211,881 |
| Jul 28, 2025 | 42.56 | 42.73 | 40.00 | 40.81 | 40.81 | -3.57% | 721,327 |
| Jul 25, 2025 | 42.69 | 43.30 | 41.70 | 42.32 | 42.32 | -0.96% | 424,472 |
| Jul 24, 2025 | 42.46 | 43.99 | 41.60 | 42.73 | 42.73 | -0.23% | 494,489 |
| Jul 23, 2025 | 43.58 | 44.05 | 41.50 | 42.83 | 42.83 | -1.83% | 698,845 |
| Jul 22, 2025 | 43.47 | 44.30 | 41.50 | 43.63 | 43.63 | 0.58% | 1,098,193 |
| Jul 21, 2025 | 43.81 | 44.34 | 42.50 | 43.38 | 43.38 | -1.52% | 763,146 |
| Jul 18, 2025 | 46.57 | 46.86 | 42.50 | 44.05 | 44.05 | -4.98% | 1,078,904 |