Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
29.26
-0.06 (-0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
29.52
+0.26 (0.89%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 25.99 | 26.86 | 25.57 | 26.41 | 26.41 | 3.12% | 735,373 |
| Apr 29, 2026 | 26.29 | 26.46 | 24.82 | 25.61 | 25.61 | -3.79% | 1,085,443 |
| Apr 28, 2026 | 26.80 | 27.38 | 26.35 | 26.62 | 26.62 | -2.24% | 821,331 |
| Apr 27, 2026 | 28.16 | 28.55 | 26.86 | 27.23 | 27.23 | -5.06% | 930,374 |
| Apr 24, 2026 | 30.47 | 30.69 | 28.44 | 28.68 | 28.68 | -4.78% | 818,654 |
| Apr 23, 2026 | 31.53 | 31.70 | 28.83 | 30.12 | 30.12 | -5.31% | 1,269,070 |
| Apr 22, 2026 | 32.14 | 32.68 | 30.93 | 31.81 | 31.81 | 2.32% | 1,405,376 |
| Apr 21, 2026 | 31.91 | 33.94 | 30.59 | 31.09 | 31.09 | -1.55% | 1,482,949 |
| Apr 20, 2026 | 31.25 | 32.00 | 30.29 | 31.58 | 31.58 | 0.86% | 1,202,397 |
| Apr 17, 2026 | 33.00 | 33.50 | 31.10 | 31.31 | 31.31 | -3.78% | 1,583,626 |
| Apr 16, 2026 | 31.39 | 33.00 | 30.23 | 32.54 | 32.54 | 8.79% | 3,324,870 |
| Apr 15, 2026 | 30.13 | 30.49 | 29.21 | 29.91 | 29.91 | -0.76% | 1,162,300 |
| Apr 14, 2026 | 31.14 | 31.80 | 29.13 | 30.14 | 30.14 | 0.27% | 1,493,112 |
| Apr 13, 2026 | 29.12 | 30.96 | 29.00 | 30.06 | 30.06 | 0.94% | 1,466,677 |
| Apr 10, 2026 | 30.06 | 31.24 | 29.03 | 29.78 | 29.78 | 0.74% | 1,658,126 |
| Apr 9, 2026 | 28.07 | 30.13 | 27.86 | 29.56 | 29.56 | 5.16% | 1,496,427 |
| Apr 8, 2026 | 29.25 | 29.73 | 27.45 | 28.11 | 28.11 | 3.00% | 1,308,060 |
| Apr 7, 2026 | 27.50 | 27.95 | 26.28 | 27.29 | 27.29 | -1.83% | 882,719 |
| Apr 6, 2026 | 26.71 | 28.45 | 26.52 | 27.80 | 27.80 | 3.65% | 1,240,074 |
| Apr 2, 2026 | 22.70 | 27.20 | 22.70 | 26.82 | 26.82 | 12.88% | 2,067,262 |
| Apr 1, 2026 | 23.89 | 24.21 | 23.15 | 23.76 | 23.76 | 1.58% | 1,214,461 |
| Mar 31, 2026 | 22.59 | 23.93 | 21.96 | 23.39 | 23.39 | 6.66% | 1,846,128 |
| Mar 30, 2026 | 23.50 | 23.50 | 21.68 | 21.93 | 21.93 | -3.77% | 1,758,716 |
| Mar 27, 2026 | 23.23 | 23.72 | 22.60 | 22.79 | 22.79 | -4.32% | 1,203,375 |
| Mar 26, 2026 | 25.09 | 25.29 | 23.60 | 23.82 | 23.82 | -7.39% | 1,133,376 |
| Mar 25, 2026 | 26.00 | 26.89 | 25.13 | 25.72 | 25.72 | 2.55% | 1,657,038 |
| Mar 24, 2026 | 27.40 | 27.98 | 24.96 | 25.08 | 25.08 | -10.27% | 1,857,284 |
| Mar 23, 2026 | 25.52 | 28.43 | 24.93 | 27.95 | 27.95 | 9.52% | 1,899,796 |
| Mar 20, 2026 | 27.00 | 28.43 | 25.01 | 25.52 | 25.52 | -6.04% | 7,014,465 |
| Mar 19, 2026 | 26.86 | 27.70 | 25.50 | 27.16 | 27.16 | -2.37% | 1,250,091 |
| Mar 18, 2026 | 28.54 | 29.30 | 27.77 | 27.82 | 27.82 | -4.20% | 1,102,054 |
| Mar 17, 2026 | 27.67 | 29.09 | 27.00 | 29.04 | 29.04 | 5.83% | 1,015,763 |
| Mar 16, 2026 | 27.69 | 28.37 | 26.50 | 27.44 | 27.44 | 1.55% | 1,000,818 |
| Mar 13, 2026 | 26.69 | 28.20 | 26.22 | 27.02 | 27.02 | 3.60% | 1,196,986 |
| Mar 12, 2026 | 26.96 | 27.95 | 26.06 | 26.08 | 26.08 | -4.85% | 1,859,472 |
| Mar 11, 2026 | 28.80 | 29.40 | 27.40 | 27.41 | 27.41 | -3.25% | 1,390,386 |
| Mar 10, 2026 | 25.86 | 29.76 | 23.90 | 28.33 | 28.33 | 6.34% | 2,657,326 |
| Mar 9, 2026 | 26.32 | 26.83 | 25.05 | 26.64 | 26.64 | -0.30% | 1,633,894 |
| Mar 6, 2026 | 26.50 | 28.01 | 26.30 | 26.72 | 26.72 | -4.30% | 1,084,059 |
| Mar 5, 2026 | 28.77 | 30.10 | 27.60 | 27.92 | 27.92 | -3.92% | 1,393,485 |
| Mar 4, 2026 | 28.81 | 29.93 | 28.07 | 29.06 | 29.06 | 3.23% | 837,429 |
| Mar 3, 2026 | 27.41 | 29.18 | 27.16 | 28.15 | 28.15 | 0.14% | 939,185 |
| Mar 2, 2026 | 26.00 | 29.45 | 25.71 | 28.11 | 28.11 | 5.32% | 933,540 |
| Feb 27, 2026 | 27.50 | 27.80 | 25.79 | 26.69 | 26.69 | -6.87% | 1,059,322 |
| Feb 26, 2026 | 27.69 | 29.16 | 27.40 | 28.66 | 28.66 | 3.80% | 936,993 |
| Feb 25, 2026 | 28.00 | 28.58 | 26.70 | 27.61 | 27.61 | 0.22% | 939,050 |
| Feb 24, 2026 | 26.49 | 28.27 | 25.93 | 27.55 | 27.55 | 2.72% | 774,765 |
| Feb 23, 2026 | 26.59 | 27.35 | 26.30 | 26.82 | 26.82 | -2.15% | 1,227,218 |
| Feb 20, 2026 | 28.10 | 29.11 | 27.15 | 27.41 | 27.41 | -4.13% | 962,868 |
| Feb 19, 2026 | 26.79 | 28.67 | 26.50 | 28.59 | 28.59 | 4.73% | 1,097,308 |
| Feb 18, 2026 | 27.00 | 28.43 | 26.65 | 27.30 | 27.30 | 2.17% | 916,672 |
| Feb 17, 2026 | 26.00 | 27.09 | 25.06 | 26.72 | 26.72 | 2.61% | 855,980 |
| Feb 13, 2026 | 25.93 | 27.22 | 25.28 | 26.04 | 26.04 | 1.80% | 830,027 |
| Feb 12, 2026 | 26.20 | 26.43 | 24.32 | 25.58 | 25.58 | -2.77% | 1,080,505 |
| Feb 11, 2026 | 27.88 | 27.88 | 25.25 | 26.31 | 26.31 | -3.59% | 1,080,773 |
| Feb 10, 2026 | 28.78 | 29.05 | 27.28 | 27.29 | 27.29 | -6.06% | 1,443,157 |
| Feb 9, 2026 | 27.11 | 29.61 | 26.70 | 29.05 | 29.05 | 8.11% | 1,595,120 |
| Feb 6, 2026 | 25.00 | 27.35 | 24.88 | 26.87 | 26.87 | 11.17% | 1,404,937 |
| Feb 5, 2026 | 26.30 | 27.43 | 24.08 | 24.17 | 24.17 | -12.62% | 1,794,809 |
| Feb 4, 2026 | 29.75 | 30.05 | 26.95 | 27.66 | 27.66 | -7.46% | 2,147,377 |
| Feb 3, 2026 | 29.75 | 30.07 | 28.05 | 29.89 | 29.89 | 2.86% | 1,225,420 |