Voyager Technologies, Inc. (VOYG)

NYSE: VOYG · Real-Time Price · USD

49.53

-2.24 (-4.33%)

At close: May 29, 2026, 4:00 PM EDT

50.00

+0.47 (0.95%)

After-hours: May 29, 2026, 7:58 PM EDT

Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	46.30	50.80	44.30	46.44	46.44	4.03%	4,564,007
May 22, 2026	41.50	45.30	41.11	44.64	44.64	11.32%	3,006,713
May 21, 2026	39.28	40.93	37.52	40.10	40.10	0.43%	1,504,926
May 20, 2026	37.72	40.56	36.50	39.93	39.93	6.28%	2,592,951
May 19, 2026	37.67	37.89	35.54	37.57	37.57	-2.11%	2,235,108
May 18, 2026	36.20	38.68	34.83	38.38	38.38	11.44%	3,608,125
May 15, 2026	34.50	35.43	32.64	34.44	34.44	-4.94%	2,499,878
May 14, 2026	33.60	36.56	31.44	36.23	36.23	7.83%	2,549,318
May 13, 2026	29.75	34.93	29.55	33.60	33.60	15.07%	3,109,291
May 12, 2026	30.06	31.79	28.01	29.20	29.20	-5.26%	1,699,650
May 11, 2026	29.43	33.36	28.70	30.82	30.82	3.63%	2,595,662
May 8, 2026	26.05	29.74	25.90	29.74	29.74	16.08%	2,040,832
May 7, 2026	26.99	26.99	25.43	25.62	25.62	-3.79%	2,238,339
May 6, 2026	26.61	26.93	25.13	26.63	26.63	0.87%	2,304,471
May 5, 2026	27.04	29.78	25.35	26.40	26.40	3.25%	2,975,221
May 4, 2026	26.31	27.10	25.52	25.57	25.57	-3.87%	2,006,259
May 1, 2026	26.94	26.97	25.53	26.60	26.60	0.72%	1,590,082
Apr 30, 2026	25.99	26.86	25.57	26.41	26.41	3.12%	735,373
Apr 29, 2026	26.29	26.46	24.82	25.61	25.61	-3.79%	1,085,443
Apr 28, 2026	26.80	27.38	26.35	26.62	26.62	-2.24%	821,331
Apr 27, 2026	28.16	28.55	26.86	27.23	27.23	-5.06%	930,374
Apr 24, 2026	30.47	30.69	28.44	28.68	28.68	-4.78%	818,654
Apr 23, 2026	31.53	31.70	28.83	30.12	30.12	-5.31%	1,269,070
Apr 22, 2026	32.14	32.68	30.93	31.81	31.81	2.32%	1,405,376
Apr 21, 2026	31.91	33.94	30.59	31.09	31.09	-1.55%	1,482,949
Apr 20, 2026	31.25	32.00	30.29	31.58	31.58	0.86%	1,202,397
Apr 17, 2026	33.00	33.50	31.10	31.31	31.31	-3.78%	1,583,626
Apr 16, 2026	31.39	33.00	30.23	32.54	32.54	8.79%	3,324,870
Apr 15, 2026	30.13	30.49	29.21	29.91	29.91	-0.76%	1,162,300
Apr 14, 2026	31.14	31.80	29.13	30.14	30.14	0.27%	1,493,112
Apr 13, 2026	29.12	30.96	29.00	30.06	30.06	0.94%	1,466,677
Apr 10, 2026	30.06	31.24	29.03	29.78	29.78	0.74%	1,658,126
Apr 9, 2026	28.07	30.13	27.86	29.56	29.56	5.16%	1,496,427
Apr 8, 2026	29.25	29.73	27.45	28.11	28.11	3.00%	1,308,060
Apr 7, 2026	27.50	27.95	26.28	27.29	27.29	-1.83%	882,719
Apr 6, 2026	26.71	28.45	26.52	27.80	27.80	3.65%	1,240,074
Apr 2, 2026	22.70	27.20	22.70	26.82	26.82	12.88%	2,067,262
Apr 1, 2026	23.89	24.21	23.15	23.76	23.76	1.58%	1,214,461
Mar 31, 2026	22.59	23.93	21.96	23.39	23.39	6.66%	1,846,128
Mar 30, 2026	23.50	23.50	21.68	21.93	21.93	-3.77%	1,758,716
Mar 27, 2026	23.23	23.72	22.60	22.79	22.79	-4.32%	1,203,375
Mar 26, 2026	25.09	25.29	23.60	23.82	23.82	-7.39%	1,133,376
Mar 25, 2026	26.00	26.89	25.13	25.72	25.72	2.55%	1,657,038
Mar 24, 2026	27.40	27.98	24.96	25.08	25.08	-10.27%	1,857,284
Mar 23, 2026	25.52	28.43	24.93	27.95	27.95	9.52%	1,899,796
Mar 20, 2026	27.00	28.43	25.01	25.52	25.52	-6.04%	7,014,465
Mar 19, 2026	26.86	27.70	25.50	27.16	27.16	-2.37%	1,250,091