Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
0.890
+0.009 (1.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Vantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.79 | 0.90 | 0.79 | 0.89 | 0.89 | 1.07% | 51,746 |
| Dec 4, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 0.64% | 41,173 |
| Dec 3, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -0.48% | 54,531 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -1.21% | 136,513 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -3.26% | 69,730 |
| Nov 28, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.54% | 82,924 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 3.13% | 69,537 |
| Nov 25, 2025 | 0.79 | 0.90 | 0.79 | 0.89 | 0.89 | 0.46% | 35,862 |
| Nov 24, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 2.70% | 22,739 |
| Nov 21, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -6.52% | 51,469 |
| Nov 20, 2025 | 0.87 | 0.93 | 0.85 | 0.92 | 0.92 | -2.23% | 71,589 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -0.57% | 50,035 |
| Nov 18, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 8.78% | 40,650 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -9.34% | 75,553 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 1.01% | 68,260 |
| Nov 13, 2025 | 0.85 | 0.98 | 0.85 | 0.95 | 0.95 | -3.75% | 98,926 |
| Nov 12, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -3.24% | 48,034 |
| Nov 11, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 75,365 |
| Nov 10, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 131,216 |
| Nov 7, 2025 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 6.93% | 382,664 |
| Nov 6, 2025 | 1.00 | 1.06 | 0.93 | 1.01 | 1.01 | 13.88% | 873,271 |
| Nov 5, 2025 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 2.30% | 394,106 |
| Nov 4, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.81% | 231,652 |
| Nov 3, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -1.10% | 284,477 |
| Oct 31, 2025 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -6.99% | 524,210 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -1.53% | 230,548 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -4.09% | 319,309 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 210,269 |
| Oct 27, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 300,852 |
| Oct 24, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.07% | 262,322 |
| Oct 23, 2025 | 0.91 | 0.99 | 0.90 | 0.99 | 0.99 | 4.27% | 688,286 |
| Oct 22, 2025 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -4.04% | 684,272 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 496,941 |
| Oct 20, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.03% | 196,783 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -3.91% | 524,417 |
| Oct 16, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 647,757 |
| Oct 15, 2025 | 1.08 | 1.22 | 1.04 | 1.06 | 1.06 | 1.92% | 1,401,454 |
| Oct 14, 2025 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | 4.00% | 810,147 |
| Oct 13, 2025 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -9.09% | 1,806,859 |
| Oct 10, 2025 | 1.20 | 1.29 | 1.08 | 1.10 | 1.10 | -8.33% | 4,426,180 |
| Oct 9, 2025 | 2.24 | 2.27 | 0.98 | 1.20 | 1.20 | -81.25% | 17,653,593 |
| Oct 8, 2025 | 7.50 | 7.65 | 6.40 | 6.40 | 6.40 | -16.34% | 4,339,320 |
| Oct 7, 2025 | 7.45 | 7.66 | 7.33 | 7.65 | 7.65 | 2.41% | 1,605,309 |
| Oct 6, 2025 | 7.50 | 7.54 | 7.35 | 7.47 | 7.47 | 0.40% | 381,671 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.36 | 7.44 | 7.44 | -1.33% | 479,823 |
| Oct 2, 2025 | 7.38 | 7.54 | 7.30 | 7.54 | 7.54 | 2.59% | 520,989 |
| Oct 1, 2025 | 7.26 | 7.43 | 7.00 | 7.35 | 7.35 | 0.68% | 739,638 |
| Sep 30, 2025 | 7.06 | 7.46 | 6.85 | 7.30 | 7.30 | 2.53% | 1,039,086 |
| Sep 29, 2025 | 6.95 | 7.36 | 6.80 | 7.12 | 7.12 | 1.57% | 4,481,825 |
| Sep 26, 2025 | 6.93 | 7.30 | 6.92 | 7.01 | 7.01 | -1.13% | 258,152 |
| Sep 25, 2025 | 6.80 | 7.09 | 6.63 | 7.09 | 7.09 | 3.20% | 340,249 |
| Sep 24, 2025 | 7.04 | 7.15 | 6.80 | 6.87 | 6.87 | -0.15% | 191,142 |
| Sep 23, 2025 | 6.60 | 7.10 | 6.60 | 6.88 | 6.88 | 3.46% | 628,081 |
| Sep 22, 2025 | 6.68 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 444,377 |
| Sep 19, 2025 | 6.60 | 6.81 | 6.60 | 6.80 | 6.80 | 3.03% | 638,335 |
| Sep 18, 2025 | 6.50 | 6.71 | 6.40 | 6.60 | 6.60 | 1.23% | 918,960 |
| Sep 17, 2025 | 6.80 | 6.85 | 6.45 | 6.52 | 6.52 | -9.44% | 1,944,229 |
| Sep 16, 2025 | 6.64 | 7.20 | 5.85 | 7.20 | 7.20 | 7.46% | 705,786 |
| Sep 15, 2025 | 6.70 | 6.78 | 6.50 | 6.70 | 6.70 | 1.82% | 1,011,933 |
| Sep 12, 2025 | 6.10 | 6.70 | 6.00 | 6.58 | 6.58 | 10.03% | 1,587,842 |
| Sep 11, 2025 | 5.80 | 6.35 | 5.76 | 5.98 | 5.98 | 3.82% | 701,420 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.76 | 5.76 | 5.76 | -2.87% | 450,989 |
| Sep 9, 2025 | 5.81 | 6.00 | 5.81 | 5.93 | 5.93 | 0.17% | 372,820 |
| Sep 8, 2025 | 5.76 | 6.09 | 5.76 | 5.92 | 5.92 | 1.37% | 407,964 |
| Sep 5, 2025 | 5.76 | 5.95 | 5.74 | 5.84 | 5.84 | 0.52% | 856,274 |
| Sep 4, 2025 | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | 1.93% | 285,466 |
| Sep 3, 2025 | 6.00 | 6.00 | 5.69 | 5.70 | 5.70 | -1.72% | 392,280 |
| Sep 2, 2025 | 5.55 | 5.96 | 5.49 | 5.80 | 5.80 | 3.76% | 874,263 |
| Aug 29, 2025 | 5.62 | 5.79 | 5.58 | 5.59 | 5.59 | -2.10% | 1,073,501 |
| Aug 28, 2025 | 5.65 | 5.79 | 5.48 | 5.71 | 5.71 | 2.15% | 1,068,288 |
| Aug 27, 2025 | 5.62 | 5.73 | 5.38 | 5.59 | 5.59 | -0.89% | 2,685,763 |
| Aug 26, 2025 | 5.43 | 5.64 | 5.25 | 5.64 | 5.64 | 3.49% | 1,404,632 |
| Aug 25, 2025 | 5.29 | 5.60 | 5.23 | 5.45 | 5.45 | 4.21% | 1,596,828 |
| Aug 22, 2025 | 5.21 | 5.46 | 5.15 | 5.23 | 5.23 | -1.69% | 3,835,361 |
| Aug 21, 2025 | 5.72 | 5.92 | 5.02 | 5.32 | 5.32 | -6.99% | 2,738,900 |
| Aug 20, 2025 | 5.28 | 5.84 | 5.28 | 5.72 | 5.72 | 4.38% | 852,919 |
| Aug 19, 2025 | 5.25 | 5.55 | 5.17 | 5.48 | 5.48 | 3.40% | 2,457,560 |
| Aug 18, 2025 | 5.25 | 5.48 | 5.15 | 5.30 | 5.30 | -0.93% | 542,281 |
| Aug 15, 2025 | 5.16 | 5.43 | 5.05 | 5.35 | 5.35 | 3.48% | 910,970 |
| Aug 14, 2025 | 5.20 | 5.26 | 4.99 | 5.17 | 5.17 | -3.36% | 1,245,099 |
| Aug 13, 2025 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.65% | 1,974,371 |
| Aug 12, 2025 | 5.07 | 5.08 | 4.90 | 4.97 | 4.97 | -2.36% | 258,700 |
| Aug 11, 2025 | 4.89 | 5.10 | 4.85 | 5.09 | 5.09 | 3.67% | 386,044 |
| Aug 8, 2025 | 4.83 | 4.93 | 4.77 | 4.91 | 4.91 | 1.66% | 946,415 |
| Aug 7, 2025 | 4.71 | 4.86 | 4.66 | 4.83 | 4.83 | 2.66% | 909,138 |
| Aug 6, 2025 | 4.68 | 4.80 | 4.60 | 4.71 | 4.71 | 1.18% | 259,167 |
| Aug 5, 2025 | 4.59 | 4.69 | 4.58 | 4.65 | 4.65 | 2.88% | 361,973 |
| Aug 4, 2025 | 4.41 | 4.66 | 4.25 | 4.52 | 4.52 | -2.80% | 277,634 |
| Aug 1, 2025 | 4.59 | 4.69 | 4.48 | 4.65 | 4.65 | 1.31% | 783,963 |
| Jul 31, 2025 | 4.49 | 4.71 | 4.39 | 4.59 | 4.59 | 6.74% | 1,604,316 |
| Jul 30, 2025 | 4.28 | 4.52 | 4.28 | 4.30 | 4.30 | 2.14% | 234,731 |
| Jul 29, 2025 | 4.32 | 4.45 | 4.20 | 4.21 | 4.21 | -2.55% | 149,355 |
| Jul 28, 2025 | 4.40 | 4.60 | 4.30 | 4.32 | 4.32 | -3.57% | 411,127 |
| Jul 25, 2025 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | 1.82% | 50,730 |
| Jul 24, 2025 | 4.47 | 4.47 | 4.34 | 4.40 | 4.40 | 1.38% | 81,012 |
| Jul 23, 2025 | 4.37 | 4.48 | 4.32 | 4.34 | 4.34 | 0.70% | 6,554 |
| Jul 22, 2025 | 4.47 | 4.48 | 4.24 | 4.31 | 4.31 | -2.71% | 8,726 |
| Jul 21, 2025 | 4.43 | 4.66 | 4.40 | 4.43 | 4.43 | 0.23% | 88,650 |
| Jul 18, 2025 | 4.39 | 4.44 | 4.31 | 4.42 | 4.42 | 3.03% | 57,389 |
| Jul 17, 2025 | 4.30 | 4.45 | 4.25 | 4.29 | 4.29 | 0.23% | 18,734 |