Voyager Technologies, Inc. (VOYG)

Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	34.34	35.00	33.00	33.15	33.15	-3.47%	1,154,225
Jan 14, 2026	30.89	34.40	29.72	34.34	34.34	9.92%	2,211,257
Jan 13, 2026	33.10	33.10	30.72	31.24	31.24	-4.20%	1,033,272
Jan 12, 2026	32.00	32.91	30.25	32.61	32.61	4.09%	2,083,605
Jan 9, 2026	31.90	32.13	30.18	31.33	31.33	-1.26%	1,750,472
Jan 8, 2026	30.40	32.75	30.08	31.73	31.73	7.71%	2,977,132
Jan 7, 2026	29.70	30.55	28.55	29.46	29.46	0.51%	2,708,059
Jan 6, 2026	29.00	29.70	28.03	29.31	29.31	2.91%	1,537,292
Jan 5, 2026	28.27	29.00	27.41	28.48	28.48	2.52%	1,978,093
Jan 2, 2026	26.75	27.82	26.24	27.78	27.78	6.27%	1,508,604
Dec 31, 2025	26.15	26.50	25.60	26.14	26.14	-0.57%	1,193,091
Dec 30, 2025	27.30	27.33	25.94	26.29	26.29	-3.70%	1,246,674
Dec 29, 2025	26.50	27.69	26.30	27.30	27.30	0.04%	1,052,304
Dec 26, 2025	28.40	28.40	27.00	27.29	27.29	-3.74%	1,074,707
Dec 24, 2025	28.42	29.11	28.10	28.35	28.35	-0.21%	592,653
Dec 23, 2025	27.60	28.90	26.79	28.41	28.41	0.18%	2,143,538
Dec 22, 2025	27.96	29.49	27.40	28.36	28.36	5.19%	2,105,645
Dec 19, 2025	23.65	27.30	23.20	26.96	26.96	12.47%	2,851,947
Dec 18, 2025	23.23	24.22	23.19	23.97	23.97	4.31%	1,234,617
Dec 17, 2025	24.03	24.15	22.60	22.98	22.98	-5.16%	1,177,732
Dec 16, 2025	24.51	25.40	23.78	24.23	24.23	-1.98%	1,399,148
Dec 15, 2025	26.67	27.20	24.23	24.72	24.72	-6.82%	2,264,440
Dec 12, 2025	28.82	28.82	26.36	26.53	26.53	-6.39%	1,945,060
Dec 11, 2025	27.44	28.40	26.59	28.34	28.34	3.39%	2,712,170
Dec 10, 2025	25.68	28.75	25.21	27.41	27.41	7.91%	3,813,690
Dec 9, 2025	24.40	25.89	23.66	25.40	25.40	4.18%	2,121,022
Dec 8, 2025	23.90	24.87	22.23	24.38	24.38	2.65%	3,859,707
Dec 5, 2025	23.49	24.49	22.82	23.75	23.75	1.02%	1,741,866
Dec 4, 2025	22.10	24.05	21.81	23.51	23.51	6.24%	1,574,837

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.