Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	23.50	23.50	22.22	22.50	-	-1.27%	227,528
Mar 27, 2026	23.23	23.72	22.60	22.79	22.79	-4.32%	1,201,159
Mar 26, 2026	25.09	25.29	23.60	23.82	23.82	-7.39%	1,128,362
Mar 25, 2026	26.00	26.89	25.13	25.72	25.72	2.55%	1,653,843
Mar 24, 2026	27.40	27.98	24.96	25.08	25.08	-10.27%	1,782,833
Mar 23, 2026	25.52	28.43	24.93	27.95	27.95	9.52%	1,618,828
Mar 20, 2026	27.00	28.43	25.01	25.52	25.52	-6.04%	6,237,925
Mar 19, 2026	26.86	27.70	25.50	27.16	27.16	-2.37%	1,240,229
Mar 18, 2026	28.54	29.30	27.77	27.82	27.82	-4.20%	1,094,721
Mar 17, 2026	27.67	29.09	27.00	29.04	29.04	5.83%	1,010,381
Mar 16, 2026	27.69	28.37	26.50	27.44	27.44	1.55%	997,172
Mar 13, 2026	26.69	28.20	26.22	27.02	27.02	3.60%	1,195,582
Mar 12, 2026	26.96	27.95	26.06	26.08	26.08	-4.85%	1,823,650
Mar 11, 2026	28.80	29.40	27.40	27.41	27.41	-3.25%	1,386,899
Mar 10, 2026	25.86	29.76	23.90	28.33	28.33	6.34%	2,437,637
Mar 9, 2026	26.32	26.83	25.05	26.64	26.64	-0.30%	1,598,502
Mar 6, 2026	26.50	28.01	26.30	26.72	26.72	-4.30%	1,057,839
Mar 5, 2026	28.77	30.10	27.60	27.92	27.92	-3.92%	1,392,528
Mar 4, 2026	28.81	29.93	28.07	29.06	29.06	3.23%	833,680
Mar 3, 2026	27.41	29.18	27.16	28.15	28.15	0.14%	938,258
Mar 2, 2026	26.00	29.45	25.71	28.11	28.11	5.32%	916,595
Feb 27, 2026	27.50	27.80	25.79	26.69	26.69	-6.87%	1,057,785
Feb 26, 2026	27.69	29.16	27.40	28.66	28.66	3.80%	935,274
Feb 25, 2026	28.00	28.58	26.70	27.61	27.61	0.22%	916,971
Feb 24, 2026	26.49	28.27	25.93	27.55	27.55	2.72%	772,802
Feb 23, 2026	26.59	27.35	26.30	26.82	26.82	-2.15%	797,814
Feb 20, 2026	28.10	29.11	27.15	27.41	27.41	-4.13%	961,818
Feb 19, 2026	26.79	28.67	26.50	28.59	28.59	4.73%	1,091,526
Feb 18, 2026	27.00	28.43	26.65	27.30	27.30	2.17%	912,593
Feb 17, 2026	26.00	27.09	25.06	26.72	26.72	2.61%	852,469
Feb 13, 2026	25.93	27.22	25.28	26.04	26.04	1.80%	827,975
Feb 12, 2026	26.20	26.43	24.32	25.58	25.58	-2.77%	1,020,456
Feb 11, 2026	27.88	27.88	25.25	26.31	26.31	-3.59%	1,079,076
Feb 10, 2026	28.78	29.05	27.28	27.29	27.29	-6.06%	1,170,381
Feb 9, 2026	27.11	29.61	26.70	29.05	29.05	8.11%	1,591,647
Feb 6, 2026	25.00	27.35	24.88	26.87	26.87	11.17%	1,378,330
Feb 5, 2026	26.30	27.43	24.08	24.17	24.17	-12.62%	1,730,481
Feb 4, 2026	29.75	30.05	26.95	27.66	27.66	-7.46%	1,581,244
Feb 3, 2026	29.75	30.07	28.05	29.89	29.89	2.86%	1,225,332
Feb 2, 2026	30.27	31.30	28.69	29.06	29.06	-4.81%	1,549,252
Jan 30, 2026	31.77	33.05	30.06	30.53	30.53	-7.68%	1,404,881
Jan 29, 2026	35.10	35.18	32.00	33.07	33.07	-5.41%	1,488,926
Jan 28, 2026	34.76	35.84	33.95	34.96	34.96	-0.31%	1,037,206
Jan 27, 2026	33.73	35.62	33.26	35.07	35.07	5.44%	1,461,783
Jan 26, 2026	38.19	38.19	33.17	33.26	33.26	-10.33%	1,574,101
Jan 23, 2026	35.31	38.84	34.41	37.09	37.09	7.26%	2,902,411
Jan 22, 2026	32.91	35.49	32.21	34.58	34.58	6.76%	2,235,002
Jan 21, 2026	33.50	34.60	30.61	32.39	32.39	-1.46%	1,611,610
Jan 20, 2026	34.00	35.37	32.81	32.87	32.87	-7.09%	1,670,269
Jan 16, 2026	33.91	35.93	33.50	35.38	35.38	6.73%	1,950,074