Vantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.83	0.77	0.80	0.80	-2.00%	31,124
Apr 27, 2026	0.78	0.88	0.77	0.82	0.82	3.86%	195,762
Apr 24, 2026	0.73	0.80	0.73	0.79	0.79	-2.26%	6,906
Apr 23, 2026	0.81	0.81	0.80	0.80	0.80	-1.33%	8,687
Apr 22, 2026	0.73	0.90	0.73	0.81	0.81	5.82%	59,631
Apr 21, 2026	0.77	0.79	0.77	0.77	0.77	-3.75%	2,701
Apr 20, 2026	0.75	0.80	0.75	0.80	0.80	3.72%	13,426
Apr 17, 2026	0.79	0.81	0.76	0.77	0.77	-2.58%	16,480
Apr 16, 2026	0.76	0.82	0.76	0.79	0.79	5.42%	14,449
Apr 15, 2026	0.77	0.80	0.75	0.75	0.75	-2.53%	32,520
Apr 14, 2026	0.79	0.80	0.75	0.77	0.77	-1.22%	11,048
Apr 13, 2026	0.73	0.78	0.73	0.78	0.78	1.66%	9,184
Apr 10, 2026	0.75	0.80	0.75	0.77	0.77	1.95%	6,383
Apr 9, 2026	0.73	0.77	0.73	0.75	0.75	-1.61%	11,858
Apr 8, 2026	0.76	0.80	0.76	0.76	0.76	-3.16%	9,584
Apr 7, 2026	0.77	0.80	0.77	0.79	0.79	2.68%	11,641
Apr 6, 2026	0.76	0.79	0.76	0.77	0.77	-2.57%	24,239
Apr 2, 2026	0.80	0.81	0.79	0.79	0.79	-0.98%	9,305
Apr 1, 2026	0.76	0.80	0.76	0.80	0.80	-0.31%	4,257
Mar 31, 2026	0.80	0.80	0.78	0.80	0.80	-0.01%	46,277
Mar 30, 2026	0.80	0.83	0.80	0.80	0.80	-3.63%	11,929
Mar 27, 2026	0.83	0.87	0.83	0.83	0.83	-3.48%	15,631
Mar 26, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	27,532
Mar 25, 2026	0.89	0.89	0.83	0.88	0.88	0.38%	21,011
Mar 24, 2026	0.88	0.90	0.83	0.88	0.88	-0.37%	34,386
Mar 23, 2026	0.84	0.92	0.83	0.88	0.88	-4.34%	56,283
Mar 20, 2026	0.85	0.92	0.83	0.92	0.92	14.99%	42,990
Mar 19, 2026	0.76	0.88	0.76	0.80	0.80	-9.09%	32,809
Mar 18, 2026	0.82	0.88	0.80	0.88	0.88	-	22,992
Mar 17, 2026	0.81	0.88	0.78	0.88	0.88	8.64%	59,330
Mar 16, 2026	0.82	0.85	0.79	0.81	0.81	-	32,984
Mar 13, 2026	0.81	0.83	0.81	0.81	0.81	0.31%	10,731
Mar 12, 2026	0.87	0.87	0.78	0.81	0.81	-5.00%	87,054
Mar 11, 2026	0.88	0.88	0.81	0.85	0.85	2.41%	88,472
Mar 10, 2026	0.82	0.89	0.81	0.83	0.83	2.08%	47,819
Mar 9, 2026	0.83	0.85	0.81	0.81	0.81	-3.42%	46,572
Mar 6, 2026	0.92	0.92	0.83	0.84	0.84	-2.12%	34,691
Mar 5, 2026	0.84	0.91	0.80	0.86	0.86	-0.12%	42,614
Mar 4, 2026	0.92	0.92	0.78	0.86	0.86	-9.36%	164,741
Mar 3, 2026	0.98	1.03	0.90	0.95	0.95	-0.49%	430,639
Mar 2, 2026	0.73	1.05	0.73	0.95	0.95	16.43%	553,046
Feb 27, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	26,561
Feb 26, 2026	0.89	0.89	0.83	0.84	0.84	-0.60%	22,453
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.54%	17,483
Feb 24, 2026	0.85	0.86	0.85	0.85	0.85	0.36%	25,281
Feb 23, 2026	0.84	0.85	0.83	0.85	0.85	1.80%	28,684
Feb 20, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	49,972
Feb 19, 2026	0.84	0.84	0.83	0.84	0.84	-2.14%	11,654
Feb 18, 2026	0.83	0.87	0.83	0.86	0.86	-1.63%	14,052
Feb 17, 2026	0.81	0.89	0.81	0.87	0.87	2.29%	26,808
Feb 13, 2026	0.85	0.88	0.85	0.85	0.85	0.01%	520,631
Feb 12, 2026	0.88	0.88	0.85	0.85	0.85	0.35%	14,673
Feb 11, 2026	0.85	0.89	0.85	0.85	0.85	-3.08%	17,650
Feb 10, 2026	0.85	0.89	0.85	0.88	0.88	0.05%	11,873
Feb 9, 2026	0.84	0.90	0.84	0.88	0.88	1.87%	13,661
Feb 6, 2026	0.83	0.86	0.83	0.86	0.86	0.12%	32,479
Feb 5, 2026	0.86	0.88	0.85	0.86	0.86	-0.27%	32,380
Feb 4, 2026	0.86	0.88	0.85	0.86	0.86	0.21%	33,951
Feb 3, 2026	0.83	0.88	0.83	0.86	0.86	0.96%	28,357
Feb 2, 2026	0.92	0.92	0.85	0.85	0.85	-4.56%	7,417
Jan 30, 2026	0.84	0.95	0.84	0.89	0.89	6.24%	143,245
Jan 29, 2026	0.85	0.85	0.81	0.84	0.84	-3.44%	55,312
Jan 28, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	24,703
Jan 27, 2026	0.90	0.90	0.86	0.86	0.86	1.18%	12,057
Jan 26, 2026	0.89	0.90	0.75	0.85	0.85	-3.41%	164,618
Jan 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.60%	15,804
Jan 22, 2026	0.92	0.92	0.88	0.89	0.89	0.48%	41,214
Jan 21, 2026	0.88	0.92	0.88	0.89	0.89	-4.20%	66,030
Jan 20, 2026	0.95	0.95	0.91	0.93	0.93	1.84%	81,198
Jan 16, 2026	0.91	0.93	0.90	0.91	0.91	0.15%	26,330
Jan 15, 2026	0.88	0.91	0.88	0.91	0.91	2.22%	17,577
Jan 14, 2026	0.89	0.91	0.89	0.89	0.89	-2.09%	10,630
Jan 13, 2026	0.91	0.92	0.88	0.91	0.91	-0.51%	48,710
Jan 12, 2026	0.81	0.94	0.81	0.91	0.91	1.63%	31,238
Jan 9, 2026	0.97	0.98	0.90	0.90	0.90	-6.80%	45,944
Jan 8, 2026	0.93	0.98	0.93	0.97	0.97	-1.46%	33,630
Jan 7, 2026	0.93	0.98	0.91	0.98	0.98	5.95%	70,939
Jan 6, 2026	0.98	0.98	0.91	0.93	0.92	0.53%	39,714
Jan 5, 2026	0.87	0.95	0.87	0.92	0.92	5.64%	44,428
Jan 2, 2026	0.86	0.89	0.86	0.87	0.87	0.11%	7,860
Dec 31, 2025	0.72	0.90	0.72	0.87	0.87	-8.42%	68,022
Dec 30, 2025	0.86	0.95	0.70	0.95	0.95	10.47%	212,266
Dec 29, 2025	0.86	0.88	0.86	0.86	0.86	-2.88%	74,261
Dec 26, 2025	0.86	0.89	0.86	0.89	0.89	-1.58%	24,970
Dec 24, 2025	0.89	0.90	0.87	0.90	0.90	1.43%	29,244
Dec 23, 2025	0.88	0.92	0.87	0.89	0.89	-1.44%	32,203
Dec 22, 2025	0.92	0.92	0.86	0.90	0.90	-1.49%	61,494
Dec 19, 2025	0.92	0.92	0.91	0.91	0.91	-1.18%	38,649
Dec 18, 2025	0.98	0.98	0.92	0.92	0.92	-0.78%	41,364
Dec 17, 2025	0.94	0.94	0.93	0.93	0.93	-1.55%	27,493
Dec 16, 2025	0.86	0.95	0.86	0.95	0.95	6.92%	194,547
Dec 15, 2025	0.90	0.90	0.86	0.89	0.89	-0.54%	76,760
Dec 12, 2025	1.00	1.00	0.89	0.89	0.89	0.14%	93,511
Dec 11, 2025	0.89	0.92	0.89	0.89	0.89	-0.29%	24,799
Dec 10, 2025	0.88	0.92	0.88	0.89	0.89	-1.75%	76,238
Dec 9, 2025	0.92	0.92	0.89	0.91	0.91	-1.38%	47,281
Dec 8, 2025	0.92	0.94	0.88	0.92	0.92	3.37%	67,701
Dec 5, 2025	0.79	0.90	0.79	0.89	0.89	1.07%	52,076
Dec 4, 2025	0.85	0.89	0.85	0.88	0.88	0.64%	41,212
Dec 3, 2025	0.87	0.90	0.87	0.88	0.88	-0.48%	54,536