Voyager Technologies, Inc. (VOYG)

Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	24.51	25.40	23.78	24.23	24.23	-1.98%	1,384,498
Dec 15, 2025	26.67	27.20	24.23	24.72	24.72	-6.82%	2,262,380
Dec 12, 2025	28.82	28.82	26.36	26.53	26.53	-6.39%	1,936,095
Dec 11, 2025	27.44	28.40	26.59	28.34	28.34	3.39%	2,666,069
Dec 10, 2025	25.68	28.75	25.21	27.41	27.41	7.91%	3,806,089
Dec 9, 2025	24.40	25.89	23.66	25.40	25.40	4.18%	2,118,796
Dec 8, 2025	23.90	24.87	22.23	24.38	24.38	2.65%	3,850,872
Dec 5, 2025	23.49	24.49	22.82	23.75	23.75	1.02%	1,740,259
Dec 4, 2025	22.10	24.05	21.81	23.51	23.51	6.24%	1,573,146
Dec 3, 2025	21.85	22.40	21.18	22.13	22.13	1.93%	710,091
Dec 2, 2025	21.79	22.39	21.61	21.71	21.71	0.60%	898,974
Dec 1, 2025	21.89	22.35	21.21	21.58	21.58	-4.00%	1,011,550
Nov 28, 2025	22.96	23.00	22.16	22.48	22.48	2.18%	733,064
Nov 26, 2025	20.95	22.58	20.70	22.00	22.00	5.06%	1,488,898
Nov 25, 2025	20.43	21.14	19.85	20.94	20.94	0.38%	2,065,716
Nov 24, 2025	20.19	21.08	19.95	20.86	20.86	4.56%	1,778,918
Nov 21, 2025	18.07	20.30	18.07	19.95	19.95	9.43%	2,080,830
Nov 20, 2025	18.60	19.14	17.41	18.23	18.23	1.33%	1,552,845
Nov 19, 2025	18.53	18.69	17.72	17.99	17.99	-2.81%	1,008,860
Nov 18, 2025	17.78	18.85	17.53	18.51	18.51	2.27%	1,312,950
Nov 17, 2025	19.59	19.74	17.70	18.10	18.10	-8.91%	1,820,566
Nov 14, 2025	19.98	21.25	19.75	19.87	19.87	-5.02%	1,753,059
Nov 13, 2025	22.58	22.70	20.77	20.92	20.92	-8.41%	1,127,125
Nov 12, 2025	24.10	24.25	22.35	22.84	22.84	-4.79%	1,131,841
Nov 11, 2025	24.25	24.27	23.25	23.99	23.99	-0.17%	1,298,026
Nov 10, 2025	24.22	24.28	22.75	24.03	24.03	2.47%	1,530,269
Nov 7, 2025	23.15	24.07	22.31	23.45	23.45	-1.59%	4,535,733
Nov 6, 2025	25.44	25.70	23.06	23.83	23.83	-9.36%	3,114,982
Nov 5, 2025	27.72	28.00	25.71	26.29	26.29	-5.60%	1,070,292
Nov 4, 2025	27.33	28.97	25.69	27.85	27.85	-2.83%	1,447,575
Nov 3, 2025	30.23	30.39	28.54	28.66	28.66	-6.28%	839,308
Oct 31, 2025	30.27	31.46	30.13	30.58	30.58	1.12%	464,585
Oct 30, 2025	30.00	31.10	29.98	30.24	30.24	-1.59%	475,154
Oct 29, 2025	32.23	32.39	30.70	30.73	30.73	-3.97%	469,236
Oct 28, 2025	33.25	33.27	31.89	32.00	32.00	-3.76%	561,999
Oct 27, 2025	35.00	35.00	32.56	33.25	33.25	-0.30%	549,213
Oct 24, 2025	33.40	34.10	33.00	33.35	33.35	3.67%	436,758
Oct 23, 2025	31.50	32.57	30.92	32.17	32.17	3.31%	479,199
Oct 22, 2025	32.83	33.20	30.44	31.14	31.14	-6.12%	934,431
Oct 21, 2025	34.59	35.11	33.10	33.17	33.17	-4.74%	642,840
Oct 20, 2025	33.00	35.45	33.00	34.82	34.82	9.53%	776,979
Oct 17, 2025	34.27	34.27	31.17	31.79	31.79	-7.32%	979,293
Oct 16, 2025	37.57	38.10	34.20	34.30	34.30	-6.79%	836,330
Oct 15, 2025	37.98	39.19	35.15	36.80	36.80	4.34%	1,749,430
Oct 14, 2025	31.91	35.73	31.75	35.27	35.27	7.73%	1,663,835
Oct 13, 2025	31.81	32.88	31.36	32.74	32.74	5.44%	556,967
Oct 10, 2025	33.98	33.98	31.05	31.05	31.05	-8.00%	1,254,031
Oct 9, 2025	36.00	36.06	32.35	33.75	33.75	-5.44%	1,281,308
Oct 8, 2025	34.20	36.36	33.76	35.69	35.69	6.19%	1,165,001
Oct 7, 2025	35.90	35.90	32.76	33.61	33.61	-5.64%	961,204

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.