Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
31.79
-2.51 (-7.32%)
At close: Oct 17, 2025, 4:00 PM EDT
32.01
+0.22 (0.70%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.27 | 34.27 | 31.17 | 31.79 | 31.79 | -7.32% | 975,692 |
| 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 |
| Oct 6, 2025 | 32.50 | 35.99 | 32.39 | 35.62 | 35.62 | 12.40% | 1,537,235 |
| Oct 3, 2025 | 32.41 | 33.75 | 31.45 | 31.69 | 31.69 | -1.12% | 1,028,372 |
| Oct 2, 2025 | 29.99 | 32.60 | 29.75 | 32.05 | 32.05 | 7.73% | 903,868 |
| Oct 1, 2025 | 28.98 | 30.25 | 28.98 | 29.75 | 29.75 | -0.10% | 794,702 |
| Sep 30, 2025 | 29.12 | 29.96 | 28.60 | 29.78 | 29.78 | 1.88% | 1,077,840 |
| Sep 29, 2025 | 29.50 | 30.15 | 28.50 | 29.23 | 29.23 | 0.10% | 1,124,608 |
| Sep 26, 2025 | 29.50 | 29.63 | 28.36 | 29.20 | 29.20 | -0.27% | 570,160 |
| 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 |