Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
30.69
-0.35 (-1.13%)
At close: Aug 29, 2025, 4:00 PM
30.73
+0.04 (0.13%)
After-hours: Aug 29, 2025, 4:31 PM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.24 | 31.66 | 30.58 | 31.02 | - | -0.06% | 278,217 |
| 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 |
| Jul 17, 2025 | 43.15 | 46.39 | 42.95 | 46.36 | 46.36 | 8.52% | 1,470,026 |
| Jul 16, 2025 | 40.60 | 43.66 | 39.90 | 42.72 | 42.72 | 5.35% | 952,027 |
| Jul 15, 2025 | 40.13 | 41.41 | 40.00 | 40.55 | 40.55 | 1.30% | 642,012 |
| Jul 14, 2025 | 41.75 | 42.22 | 39.60 | 40.03 | 40.03 | -4.28% | 868,725 |
| Jul 11, 2025 | 42.08 | 44.22 | 41.72 | 41.82 | 41.82 | -1.20% | 857,699 |
| Jul 10, 2025 | 41.64 | 43.80 | 40.93 | 42.33 | 42.33 | 2.37% | 1,241,478 |
| Jul 9, 2025 | 42.37 | 43.00 | 40.42 | 41.35 | 41.35 | -1.87% | 825,116 |
| Jul 8, 2025 | 39.41 | 43.52 | 39.20 | 42.14 | 42.14 | 8.05% | 1,722,214 |
| Jul 7, 2025 | 41.18 | 41.75 | 38.99 | 39.00 | 39.00 | -7.91% | 1,592,183 |
| Jul 3, 2025 | 40.00 | 43.65 | 38.80 | 42.35 | 42.35 | 5.88% | 1,074,295 |
| Jul 2, 2025 | 39.92 | 41.47 | 39.34 | 40.00 | 40.00 | -0.32% | 1,148,529 |
| Jul 1, 2025 | 38.75 | 41.04 | 37.64 | 40.13 | 40.13 | 2.24% | 1,629,775 |
| Jun 30, 2025 | 42.81 | 43.13 | 39.24 | 39.25 | 39.25 | -6.48% | 1,735,341 |
| Jun 27, 2025 | 49.28 | 49.87 | 41.42 | 41.97 | 41.97 | -14.26% | 2,991,495 |
| Jun 26, 2025 | 44.00 | 51.00 | 43.00 | 48.95 | 48.95 | 12.45% | 2,638,787 |
| Jun 25, 2025 | 44.50 | 44.63 | 42.62 | 43.53 | 43.53 | -0.93% | 747,719 |
| Jun 24, 2025 | 44.00 | 45.44 | 42.49 | 43.94 | 43.94 | 2.09% | 932,295 |
| Jun 23, 2025 | 45.00 | 47.57 | 42.26 | 43.04 | 43.04 | -3.71% | 1,534,624 |
| Jun 20, 2025 | 50.44 | 50.50 | 43.12 | 44.70 | 44.70 | -10.62% | 2,368,086 |