Skip to main content
Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
26.64
-0.08 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
26.68
+0.04 (0.15%)
After-hours: Mar 9, 2026, 7:52 PM EDT

Voyager Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.3226.8325.0526.6426.64-0.30%1,598,502
Mar 6, 202626.5028.0126.3026.7226.72-4.30%1,057,839
Mar 5, 202628.7730.1027.6027.9227.92-3.92%1,392,528
Mar 4, 202628.8129.9328.0729.0629.063.23%833,680
Mar 3, 202627.4129.1827.1628.1528.150.14%938,258
Mar 2, 202626.0029.4525.7128.1128.115.32%916,595
Feb 27, 202627.5027.8025.7926.6926.69-6.87%1,057,785
Feb 26, 202627.6929.1627.4028.6628.663.80%935,274
Feb 25, 202628.0028.5826.7027.6127.610.22%916,971
Feb 24, 202626.4928.2725.9327.5527.552.72%772,802
Feb 23, 202626.5927.3526.3026.8226.82-2.15%797,814
Feb 20, 202628.1029.1127.1527.4127.41-4.13%961,818
Feb 19, 202626.7928.6726.5028.5928.594.73%1,091,526
Feb 18, 202627.0028.4326.6527.3027.302.17%912,593
Feb 17, 202626.0027.0925.0626.7226.722.61%852,469
Feb 13, 202625.9327.2225.2826.0426.041.80%827,975
Feb 12, 202626.2026.4324.3225.5825.58-2.77%1,020,456
Feb 11, 202627.8827.8825.2526.3126.31-3.59%1,079,076
Feb 10, 202628.7829.0527.2827.2927.29-6.06%1,170,381
Feb 9, 202627.1129.6126.7029.0529.058.11%1,591,647
Feb 6, 202625.0027.3524.8826.8726.8711.17%1,378,330
Feb 5, 202626.3027.4324.0824.1724.17-12.62%1,730,481
Feb 4, 202629.7530.0526.9527.6627.66-7.46%1,581,244
Feb 3, 202629.7530.0728.0529.8929.892.86%1,225,332
Feb 2, 202630.2731.3028.6929.0629.06-4.81%1,549,252
Jan 30, 202631.7733.0530.0630.5330.53-7.68%1,404,881
Jan 29, 202635.1035.1832.0033.0733.07-5.41%1,488,926
Jan 28, 202634.7635.8433.9534.9634.96-0.31%1,037,206
Jan 27, 202633.7335.6233.2635.0735.075.44%1,461,783
Jan 26, 202638.1938.1933.1733.2633.26-10.33%1,574,101
Jan 23, 202635.3138.8434.4137.0937.097.26%2,902,411
Jan 22, 202632.9135.4932.2134.5834.586.76%2,235,002
Jan 21, 202633.5034.6030.6132.3932.39-1.46%1,611,610
Jan 20, 202634.0035.3732.8132.8732.87-7.09%1,670,269
Jan 16, 202633.9135.9333.5035.3835.386.73%1,950,074
Jan 15, 202634.3435.0033.0033.1533.15-3.47%1,154,225
Jan 14, 202630.8934.4029.7234.3434.349.92%2,211,257
Jan 13, 202633.1033.1030.7231.2431.24-4.20%1,033,272
Jan 12, 202632.0032.9130.2532.6132.614.09%2,083,605
Jan 9, 202631.9032.1330.1831.3331.33-1.26%1,750,472
Jan 8, 202630.4032.7530.0831.7331.737.71%2,977,132
Jan 7, 202629.7030.5528.5529.4629.460.51%2,708,059
Jan 6, 202629.0029.7028.0329.3129.312.91%1,537,292
Jan 5, 202628.2729.0027.4128.4828.482.52%1,978,093
Jan 2, 202626.7527.8226.2427.7827.786.27%1,508,604
Dec 31, 202526.1526.5025.6026.1426.14-0.57%1,193,091
Dec 30, 202527.3027.3325.9426.2926.29-3.70%1,246,674
Dec 29, 202526.5027.6926.3027.3027.300.04%1,052,304
Dec 26, 202528.4028.4027.0027.2927.29-3.74%1,074,707
Dec 24, 202528.4229.1128.1028.3528.35-0.21%592,653
Dec 23, 202527.6028.9026.7928.4128.410.18%2,143,538
Dec 22, 202527.9629.4927.4028.3628.365.19%2,105,645
Dec 19, 202523.6527.3023.2026.9626.9612.47%2,851,947
Dec 18, 202523.2324.2223.1923.9723.974.31%1,234,617
Dec 17, 202524.0324.1522.6022.9822.98-5.16%1,177,732
Dec 16, 202524.5125.4023.7824.2324.23-1.98%1,399,148
Dec 15, 202526.6727.2024.2324.7224.72-6.82%2,264,440
Dec 12, 202528.8228.8226.3626.5326.53-6.39%1,945,060
Dec 11, 202527.4428.4026.5928.3428.343.39%2,712,170
Dec 10, 202525.6828.7525.2127.4127.417.91%3,813,690
Dec 9, 202524.4025.8923.6625.4025.404.18%2,121,022
Dec 8, 202523.9024.8722.2324.3824.382.65%3,859,707
Dec 5, 202523.4924.4922.8223.7523.751.02%1,741,866
Dec 4, 202522.1024.0521.8123.5123.516.24%1,574,837
Dec 3, 202521.8522.4021.1822.1322.131.93%711,412
Dec 2, 202521.7922.3921.6121.7121.710.60%899,259
Dec 1, 202521.8922.3521.2121.5821.58-4.00%1,012,175
Nov 28, 202522.9623.0022.1622.4822.482.18%733,064
Nov 26, 202520.9522.5820.7022.0022.005.06%1,488,898
Nov 25, 202520.4321.1419.8520.9420.940.38%2,065,716
Nov 24, 202520.1921.0819.9520.8620.864.56%1,778,918
Nov 21, 202518.0720.3018.0719.9519.959.43%2,080,830
Nov 20, 202518.6019.1417.4118.2318.231.33%1,552,845
Nov 19, 202518.5318.6917.7217.9917.99-2.81%1,008,860
Nov 18, 202517.7818.8517.5318.5118.512.27%1,312,950
Nov 17, 202519.5919.7417.7018.1018.10-8.91%1,820,566
Nov 14, 202519.9821.2519.7519.8719.87-5.02%1,753,059
Nov 13, 202522.5822.7020.7720.9220.92-8.41%1,127,125
Nov 12, 202524.1024.2522.3522.8422.84-4.79%1,131,841
Nov 11, 202524.2524.2723.2523.9923.99-0.17%1,298,026
Nov 10, 202524.2224.2822.7524.0324.032.47%1,530,269
Nov 7, 202523.1524.0722.3123.4523.45-1.59%4,535,733
Nov 6, 202525.4425.7023.0623.8323.83-9.36%3,114,982
Nov 5, 202527.7228.0025.7126.2926.29-5.60%1,070,292
Nov 4, 202527.3328.9725.6927.8527.85-2.83%1,447,575
Nov 3, 202530.2330.3928.5428.6628.66-6.28%839,308
Oct 31, 202530.2731.4630.1330.5830.581.12%464,585
Oct 30, 202530.0031.1029.9830.2430.24-1.59%475,154
Oct 29, 202532.2332.3930.7030.7330.73-3.97%469,236
Oct 28, 202533.2533.2731.8932.0032.00-3.76%561,999
Oct 27, 202535.0035.0032.5633.2533.25-0.30%549,213
Oct 24, 202533.4034.1033.0033.3533.353.67%436,758
Oct 23, 202531.5032.5730.9232.1732.173.31%479,199
Oct 22, 202532.8333.2030.4431.1431.14-6.12%934,431
Oct 21, 202534.5935.1133.1033.1733.17-4.74%642,840
Oct 20, 202533.0035.4533.0034.8234.829.53%776,979
Oct 17, 202534.2734.2731.1731.7931.79-7.32%979,293
Oct 16, 202537.5738.1034.2034.3034.30-6.79%836,330
Oct 15, 202537.9839.1935.1536.8036.804.34%1,749,430
Oct 14, 202531.9135.7331.7535.2735.277.73%1,663,835