Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
31.31
-1.23 (-3.78%)
At close: Apr 17, 2026, 4:00 PM EDT
31.59
+0.28 (0.89%)
After-hours: Apr 17, 2026, 7:57 PM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 33.00 | 33.50 | 31.10 | 31.31 | 31.31 | -3.78% | 1,576,257 |
| Apr 16, 2026 | 31.39 | 33.00 | 30.23 | 32.54 | 32.54 | 8.79% | 3,312,450 |
| Apr 15, 2026 | 30.13 | 30.49 | 29.21 | 29.91 | 29.91 | -0.76% | 1,048,821 |
| Apr 14, 2026 | 31.14 | 31.80 | 29.13 | 30.14 | 30.14 | 0.27% | 1,320,547 |
| Apr 13, 2026 | 29.12 | 30.96 | 29.00 | 30.06 | 30.06 | 0.94% | 1,460,481 |
| Apr 10, 2026 | 30.06 | 31.24 | 29.03 | 29.78 | 29.78 | 0.74% | 1,654,941 |
| Apr 9, 2026 | 28.07 | 30.13 | 27.86 | 29.56 | 29.56 | 5.16% | 1,489,330 |
| Apr 8, 2026 | 29.25 | 29.73 | 27.45 | 28.11 | 28.11 | 3.00% | 1,305,619 |
| Apr 7, 2026 | 27.50 | 27.95 | 26.28 | 27.29 | 27.29 | -1.83% | 868,105 |
| Apr 6, 2026 | 26.71 | 28.45 | 26.52 | 27.80 | 27.80 | 3.65% | 1,231,782 |
| Apr 2, 2026 | 22.70 | 27.20 | 22.70 | 26.82 | 26.82 | 12.88% | 2,062,800 |
| Apr 1, 2026 | 23.89 | 24.21 | 23.15 | 23.76 | 23.76 | 1.58% | 1,147,356 |
| Mar 31, 2026 | 22.59 | 23.93 | 21.96 | 23.39 | 23.39 | 6.66% | 1,779,080 |
| Mar 30, 2026 | 23.50 | 23.50 | 21.68 | 21.93 | 21.93 | -3.77% | 1,525,550 |
| 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 |