Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	29.43	31.15	28.70	32.08	-	7.87%	589,856
May 8, 2026	26.05	29.74	25.90	29.74	29.74	16.08%	2,029,387
May 7, 2026	26.99	26.99	25.43	25.62	25.62	-3.79%	2,231,635
May 6, 2026	26.61	26.93	25.13	26.63	26.63	0.87%	2,294,191
May 5, 2026	27.04	29.78	25.35	26.40	26.40	3.25%	2,972,369
May 4, 2026	26.31	27.10	25.52	25.57	25.57	-3.87%	1,990,896
May 1, 2026	26.94	26.97	25.53	26.60	26.60	0.72%	1,585,633
Apr 30, 2026	25.99	26.86	25.57	26.41	26.41	3.12%	733,020
Apr 29, 2026	26.29	26.46	24.82	25.61	25.61	-3.79%	946,582
Apr 28, 2026	26.80	27.38	26.35	26.62	26.62	-2.24%	802,966
Apr 27, 2026	28.16	28.55	26.86	27.23	27.23	-5.06%	924,440
Apr 24, 2026	30.47	30.69	28.44	28.68	28.68	-4.78%	804,393
Apr 23, 2026	31.53	31.70	28.83	30.12	30.12	-5.31%	1,268,155
Apr 22, 2026	32.14	32.68	30.93	31.81	31.81	2.32%	1,133,830
Apr 21, 2026	31.91	33.94	30.59	31.09	31.09	-1.55%	1,472,041
Apr 20, 2026	31.25	32.00	30.29	31.58	31.58	0.86%	1,194,720
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