Skip to main content
Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
26.62
-0.61 (-2.24%)
At close: Apr 28, 2026, 4:00 PM EDT
26.84
+0.22 (0.83%)
Pre-market: Apr 29, 2026, 7:48 AM EDT

Voyager Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8027.3826.3526.6226.62-2.24%802,966
Apr 27, 202628.1628.5526.8627.2327.23-5.06%924,440
Apr 24, 202630.4730.6928.4428.6828.68-4.78%804,393
Apr 23, 202631.5331.7028.8330.1230.12-5.31%1,268,155
Apr 22, 202632.1432.6830.9331.8131.812.32%1,133,830
Apr 21, 202631.9133.9430.5931.0931.09-1.55%1,472,041
Apr 20, 202631.2532.0030.2931.5831.580.86%1,194,720
Apr 17, 202633.0033.5031.1031.3131.31-3.78%1,576,257
Apr 16, 202631.3933.0030.2332.5432.548.79%3,312,450
Apr 15, 202630.1330.4929.2129.9129.91-0.76%1,048,821
Apr 14, 202631.1431.8029.1330.1430.140.27%1,320,547
Apr 13, 202629.1230.9629.0030.0630.060.94%1,460,481
Apr 10, 202630.0631.2429.0329.7829.780.74%1,654,941
Apr 9, 202628.0730.1327.8629.5629.565.16%1,489,330
Apr 8, 202629.2529.7327.4528.1128.113.00%1,305,619
Apr 7, 202627.5027.9526.2827.2927.29-1.83%868,105
Apr 6, 202626.7128.4526.5227.8027.803.65%1,231,782
Apr 2, 202622.7027.2022.7026.8226.8212.88%2,062,800
Apr 1, 202623.8924.2123.1523.7623.761.58%1,147,356
Mar 31, 202622.5923.9321.9623.3923.396.66%1,779,080
Mar 30, 202623.5023.5021.6821.9321.93-3.77%1,525,550
Mar 27, 202623.2323.7222.6022.7922.79-4.32%1,201,159
Mar 26, 202625.0925.2923.6023.8223.82-7.39%1,128,362
Mar 25, 202626.0026.8925.1325.7225.722.55%1,653,843
Mar 24, 202627.4027.9824.9625.0825.08-10.27%1,782,833
Mar 23, 202625.5228.4324.9327.9527.959.52%1,618,828
Mar 20, 202627.0028.4325.0125.5225.52-6.04%6,237,925
Mar 19, 202626.8627.7025.5027.1627.16-2.37%1,240,229
Mar 18, 202628.5429.3027.7727.8227.82-4.20%1,094,721
Mar 17, 202627.6729.0927.0029.0429.045.83%1,010,381
Mar 16, 202627.6928.3726.5027.4427.441.55%997,172
Mar 13, 202626.6928.2026.2227.0227.023.60%1,195,582
Mar 12, 202626.9627.9526.0626.0826.08-4.85%1,823,650
Mar 11, 202628.8029.4027.4027.4127.41-3.25%1,386,899
Mar 10, 202625.8629.7623.9028.3328.336.34%2,437,637
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