VOYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.01	13.01	12.42	12.49	-	-7.67%	1,727
Mar 5, 2026	13.96	15.06	13.45	13.53	13.53	-8.04%	6,163
Mar 4, 2026	13.97	15.38	13.97	14.71	14.71	7.29%	9,674
Mar 3, 2026	13.62	14.86	13.53	13.71	13.71	0.36%	5,997
Mar 2, 2026	14.22	14.22	13.57	13.66	13.66	10.79%	3,356
Feb 27, 2026	13.25	13.25	11.57	12.33	12.33	-14.20%	5,062
Feb 26, 2026	13.83	14.53	13.80	14.37	14.37	6.29%	5,245
Feb 25, 2026	14.36	14.36	12.81	13.52	13.52	0.52%	5,976
Feb 24, 2026	12.49	13.88	12.49	13.45	13.45	5.74%	6,354
Feb 23, 2026	12.54	12.90	12.25	12.72	12.72	-3.34%	7,129
Feb 20, 2026	14.00	14.20	13.16	13.16	13.16	-8.93%	7,150
Feb 19, 2026	13.26	14.49	13.26	14.45	14.45	8.10%	6,291
Feb 18, 2026	12.93	14.19	12.93	13.37	13.37	4.98%	4,487
Feb 17, 2026	12.08	13.12	11.42	12.73	12.73	4.56%	4,328
Feb 13, 2026	11.74	13.03	11.74	12.18	12.18	4.80%	2,426
Feb 12, 2026	12.09	12.09	10.55	11.62	11.62	-7.19%	10,695
Feb 11, 2026	13.20	13.20	11.51	12.52	12.52	-7.81%	5,137
Feb 10, 2026	14.81	15.13	13.58	13.58	13.58	-11.01%	25,242
Feb 9, 2026	13.44	15.80	13.44	15.26	15.26	16.40%	20,599
Feb 6, 2026	11.76	13.30	11.76	13.11	13.11	21.30%	9,302
Feb 5, 2026	13.30	13.78	10.81	10.81	10.81	-24.47%	7,448
Feb 4, 2026	16.21	16.73	13.60	14.31	14.31	-16.07%	10,571
Feb 3, 2026	16.95	17.11	15.84	17.05	17.05	6.90%	5,616
Feb 2, 2026	17.22	18.67	15.80	15.95	15.95	-11.39%	9,395
Jan 30, 2026	19.23	20.79	17.41	18.00	18.00	-14.65%	19,052
Jan 29, 2026	24.25	24.25	19.95	21.09	21.09	-10.75%	11,027
Jan 28, 2026	24.16	24.47	22.82	23.63	23.63	-0.46%	7,672
Jan 27, 2026	22.61	24.54	22.61	23.74	23.74	10.88%	28,886
Jan 26, 2026	26.59	26.59	21.41	21.41	21.41	-21.26%	27,583
Jan 23, 2026	24.70	29.58	23.85	27.19	27.19	14.63%	28,407
Jan 22, 2026	22.38	24.66	21.09	23.72	23.72	13.64%	25,736
Jan 21, 2026	22.23	22.23	19.02	20.87	20.87	-3.19%	21,414
Jan 20, 2026	22.66	24.67	21.56	21.56	21.56	-14.31%	24,803
Jan 16, 2026	22.95	25.42	22.95	25.16	25.16	13.33%	34,734
Jan 15, 2026	23.49	24.55	22.10	22.20	22.20	-6.96%	22,866
Jan 14, 2026	19.46	23.89	18.42	23.86	23.86	19.54%	40,824
Jan 13, 2026	22.26	22.26	19.65	19.96	19.96	-7.55%	19,145
Jan 12, 2026	20.75	21.99	18.76	21.59	21.59	7.41%	16,199
Jan 9, 2026	20.84	20.84	18.91	20.10	20.10	-2.90%	31,550
Jan 8, 2026	18.89	21.90	18.75	20.70	20.70	15.51%	35,499
Jan 7, 2026	17.74	19.27	17.12	17.92	17.92	0.43%	15,821
Jan 6, 2026	18.40	18.40	16.30	17.84	17.84	6.40%	15,630
Jan 5, 2026	16.36	17.21	15.68	16.77	16.77	4.55%	12,536
Jan 2, 2026	14.70	16.04	14.70	16.04	16.04	12.68%	6,208
Dec 31, 2025	14.02	14.44	13.80	14.24	14.24	-1.87%	1,612
Dec 30, 2025	14.66	15.42	14.46	14.51	14.51	-7.43%	6,603
Dec 29, 2025	14.83	16.21	14.83	15.67	15.67	-0.34%	10,800
Dec 26, 2025	16.50	16.50	15.43	15.72	15.72	-7.33%	3,739
Dec 24, 2025	17.16	17.19	16.97	16.97	16.97	-1.07%	3,529
Dec 23, 2025	15.43	17.50	15.13	17.15	17.15	2.14%	10,090
Dec 22, 2025	17.49	18.30	16.50	16.79	16.79	10.06%	33,801
Dec 19, 2025	11.76	15.41	11.76	15.26	15.26	24.29%	5,674
Dec 18, 2025	11.91	12.52	11.69	12.28	12.27	8.39%	4,693
Dec 17, 2025	12.66	12.66	11.10	11.33	11.33	-10.33%	9,070
Dec 16, 2025	12.75	13.20	12.29	12.63	12.63	-5.19%	6,139
Dec 15, 2025	16.21	16.31	12.78	13.32	13.32	-13.18%	17,609
Dec 12, 2025	17.10	17.20	15.26	15.34	15.34	-12.28%	9,024
Dec 11, 2025	16.12	17.49	15.91	17.49	17.49	6.46%	5,243
Dec 10, 2025	14.14	17.83	14.14	16.43	16.43	16.23%	25,893
Dec 9, 2025	12.94	14.14	12.94	14.14	14.14	5.86%	3,534
Dec 8, 2025	11.20	13.50	11.20	13.35	13.35	6.58%	7,606
Dec 5, 2025	12.39	12.96	11.73	12.53	12.53	1.11%	6,098
Dec 4, 2025	12.33	12.71	12.16	12.39	12.39	13.24%	6,856
Dec 3, 2025	10.46	11.05	10.11	10.94	10.94	3.66%	3,450
Dec 2, 2025	10.87	10.88	10.56	10.56	10.56	0.76%	2,646
Dec 1, 2025	10.96	10.96	10.48	10.48	10.48	-8.17%	1,927
Nov 28, 2025	11.21	11.73	11.17	11.41	11.41	4.93%	10,981
Nov 26, 2025	10.25	11.45	9.93	10.87	10.87	9.50%	22,241
Nov 25, 2025	9.77	10.04	9.07	9.93	9.93	0.30%	5,525
Nov 24, 2025	9.70	10.28	9.24	9.90	9.90	9.39%	16,806
Nov 21, 2025	8.12	9.17	7.89	9.05	9.05	16.71%	6,031
Nov 20, 2025	8.17	8.17	7.00	7.75	7.75	3.51%	4,023
Nov 19, 2025	7.57	7.90	7.32	7.49	7.49	-5.50%	3,497
Nov 18, 2025	7.69	8.10	7.21	7.93	7.93	5.31%	8,562
Nov 17, 2025	8.95	9.02	7.31	7.53	7.53	-18.02%	21,747
Nov 14, 2025	9.53	10.43	9.18	9.18	9.18	-10.45%	4,946
Nov 13, 2025	11.41	11.45	10.16	10.25	10.25	-16.75%	10,101
Nov 12, 2025	12.00	12.50	11.89	12.32	12.32	-9.75%	1,029
Nov 11, 2025	13.77	14.00	13.54	13.65	13.65	0.19%	17,100
Nov 10, 2025	14.03	14.03	12.37	13.62	13.62	3.19%	5,423
Nov 7, 2025	13.16	13.39	12.80	13.20	13.20	-3.25%	3,537
Nov 6, 2025	14.73	14.79	12.80	13.64	13.64	-18.45%	5,664
Nov 5, 2025	17.84	17.98	16.00	16.73	16.73	-11.51%	3,881
Nov 4, 2025	17.63	19.11	16.59	18.91	18.91	-6.50%	4,340
Nov 3, 2025	23.00	23.00	20.05	20.22	20.22	-12.85%	6,792
Oct 31, 2025	22.56	23.45	22.20	23.20	23.20	3.15%	4,748
Oct 30, 2025	22.22	23.85	22.22	22.49	22.49	-3.89%	6,728
Oct 29, 2025	25.40	25.50	23.39	23.40	23.40	-8.26%	4,159
Oct 28, 2025	26.75	26.87	25.27	25.51	25.51	-7.20%	11,451
Oct 27, 2025	28.65	28.65	26.66	27.49	27.49	-1.12%	9,813
Oct 24, 2025	27.63	28.73	27.42	27.80	27.80	8.11%	6,224
Oct 23, 2025	25.22	26.36	25.22	25.72	25.72	6.26%	2,529
Oct 22, 2025	25.94	26.15	23.32	24.20	24.20	-12.68%	9,007
Oct 21, 2025	29.40	29.97	27.50	27.72	27.72	-9.66%	5,754
Oct 20, 2025	27.97	31.37	27.33	30.68	30.68	17.67%	15,318
Oct 17, 2025	30.91	30.91	24.93	26.07	26.07	-13.74%	10,914
Oct 16, 2025	35.92	37.12	30.23	30.23	30.23	-14.09%	8,983
Oct 15, 2025	35.00	36.78	32.44	35.19	35.19	7.94%	17,455
Oct 14, 2025	26.29	32.60	26.29	32.60	32.60	16.42%	19,092
Oct 13, 2025	26.69	28.00	25.96	28.00	28.00	9.76%	6,835