Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
22.79
-1.03 (-4.32%)
At close: Mar 27, 2026, 4:00 PM EDT
23.90
+1.11 (4.87%)
Pre-market: Mar 30, 2026, 9:03 AM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 34.34 | 35.00 | 33.00 | 33.15 | 33.15 | -3.47% | 1,154,225 |