Voyager Technologies, Inc. (VOYG)

NYSE: VOYG · Real-Time Price · USD

38.31

+3.58 (10.31%)

At close: Aug 6, 2026, 4:00 PM EDT

39.03

+0.72 (1.88%)

Pre-market: Aug 7, 2026, 8:43 AM EDT

Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.51	38.77	34.22	38.31	38.31	10.31%	2,238,592
Aug 5, 2026	32.54	35.39	31.76	34.73	34.73	3.70%	2,065,646
Aug 4, 2026	33.99	35.98	32.90	33.49	33.49	19.56%	4,668,927
Aug 3, 2026	24.50	28.29	24.06	28.01	28.01	14.19%	1,730,449
Jul 31, 2026	24.12	24.75	23.07	24.53	24.53	2.34%	895,404
Jul 30, 2026	22.81	24.04	22.31	23.97	23.97	5.97%	1,233,373
Jul 29, 2026	25.63	25.70	22.58	22.62	22.62	-11.81%	1,263,158
Jul 28, 2026	25.60	26.36	24.66	25.65	25.65	-2.29%	960,341
Jul 27, 2026	25.50	27.00	25.49	26.25	26.25	4.00%	1,109,859
Jul 24, 2026	26.50	26.68	25.07	25.24	25.24	-4.32%	942,765
Jul 23, 2026	25.90	27.51	25.86	26.38	26.38	-0.04%	924,521
Jul 22, 2026	26.75	27.37	26.26	26.39	26.39	-2.04%	812,364
Jul 21, 2026	25.22	27.26	25.00	26.94	26.94	7.93%	1,284,465
Jul 20, 2026	26.00	26.40	24.65	24.96	24.96	-3.63%	1,516,743
Jul 17, 2026	24.55	26.28	23.79	25.90	25.90	3.48%	1,478,966
Jul 16, 2026	26.06	26.30	24.90	25.03	25.03	-5.90%	2,181,600
Jul 15, 2026	29.51	30.65	26.00	26.60	26.60	-10.68%	3,971,225
Jul 14, 2026	30.03	31.38	29.53	29.78	29.78	0.40%	1,770,673
Jul 13, 2026	30.84	31.27	29.14	29.66	29.66	-4.81%	1,349,500
Jul 10, 2026	32.70	32.70	30.69	31.16	31.16	-4.53%	960,703
Jul 9, 2026	34.75	34.97	32.46	32.64	32.64	-4.25%	1,116,056
Jul 8, 2026	31.32	34.18	31.31	34.09	34.09	6.90%	1,661,619
Jul 7, 2026	33.00	33.45	30.96	31.89	31.89	-5.93%	1,239,197
Jul 6, 2026	33.98	35.00	33.35	33.90	33.90	-0.94%	1,139,181
Jul 2, 2026	33.80	36.92	33.25	34.22	34.22	1.21%	1,636,382
Jul 1, 2026	32.25	36.15	32.25	33.81	33.81	4.84%	2,627,920
Jun 30, 2026	30.09	32.67	30.09	32.25	32.25	6.86%	1,787,076
Jun 29, 2026	30.24	31.00	28.78	30.18	30.18	3.14%	2,966,730
Jun 26, 2026	28.85	30.04	28.48	29.26	29.26	-0.20%	2,606,960
Jun 25, 2026	30.69	30.90	28.50	29.32	29.32	-3.43%	2,102,350
Jun 24, 2026	33.15	33.15	30.16	30.36	30.36	-9.64%	2,568,549
Jun 23, 2026	33.89	34.68	33.25	33.60	33.60	-2.81%	2,080,789
Jun 22, 2026	37.31	37.31	32.73	34.57	34.57	-7.99%	2,762,233
Jun 18, 2026	39.16	39.59	35.16	37.57	37.57	-2.52%	5,791,854
Jun 17, 2026	38.51	40.47	38.03	38.54	38.54	1.82%	2,242,219
Jun 16, 2026	39.20	40.11	37.04	37.85	37.85	-6.10%	3,419,271
Jun 15, 2026	42.16	42.62	39.83	40.31	40.31	-2.04%	2,780,758
Jun 12, 2026	46.20	46.20	40.45	41.15	41.15	-14.04%	3,782,105
Jun 11, 2026	43.40	49.71	42.76	47.87	47.87	15.96%	5,665,316
Jun 10, 2026	39.41	42.36	38.74	41.28	41.28	4.59%	2,231,211
Jun 9, 2026	43.02	44.43	36.29	39.47	39.47	-6.95%	3,755,149
Jun 8, 2026	43.97	44.43	41.99	42.42	42.42	2.09%	1,580,137
Jun 5, 2026	47.20	47.43	41.32	41.55	41.55	-12.89%	2,246,893
Jun 4, 2026	44.60	49.12	43.16	47.70	47.70	6.09%	2,461,385
Jun 3, 2026	48.29	48.97	44.85	44.96	44.96	-9.99%	2,083,857
Jun 2, 2026	47.98	51.95	47.66	49.95	49.95	5.18%	2,012,455
Jun 1, 2026	47.69	48.49	44.09	47.49	47.49	-4.12%	2,636,284
May 29, 2026	48.80	49.62	45.35	49.53	49.53	-4.33%	3,185,079
May 28, 2026	47.12	52.40	46.81	51.77	51.77	6.54%	3,997,177
May 27, 2026	47.10	50.50	45.80	48.59	48.59	4.63%	4,406,444