Voyager Technologies, Inc. (VOYG)

NYSE: VOYG · Real-Time Price · USD

29.78

+0.12 (0.40%)

At close: Jul 14, 2026, 4:00 PM EDT

29.89

+0.11 (0.37%)

After-hours: Jul 14, 2026, 7:55 PM EDT

Voyager Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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