Voyager Technologies, Inc. (VOYG)
NYSE: VOYG · Real-Time Price · USD
23.75
+0.24 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
23.87
+0.12 (0.51%)
After-hours: Dec 5, 2025, 7:58 PM EST
Voyager Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.49 | 24.49 | 22.82 | 23.75 | 23.75 | 1.02% | 1,740,259 |
| Dec 4, 2025 | 22.10 | 24.05 | 21.81 | 23.51 | 23.51 | 6.24% | 1,573,146 |
| Dec 3, 2025 | 21.85 | 22.40 | 21.18 | 22.13 | 22.13 | 1.93% | 710,091 |
| Dec 2, 2025 | 21.79 | 22.39 | 21.61 | 21.71 | 21.71 | 0.60% | 898,974 |
| Dec 1, 2025 | 21.89 | 22.35 | 21.21 | 21.58 | 21.58 | -4.00% | 1,011,550 |
| Nov 28, 2025 | 22.96 | 23.00 | 22.16 | 22.48 | 22.48 | 2.18% | 733,064 |
| Nov 26, 2025 | 20.95 | 22.58 | 20.70 | 22.00 | 22.00 | 5.06% | 1,488,898 |
| Nov 25, 2025 | 20.43 | 21.14 | 19.85 | 20.94 | 20.94 | 0.38% | 2,065,716 |
| Nov 24, 2025 | 20.19 | 21.08 | 19.95 | 20.86 | 20.86 | 4.56% | 1,778,918 |
| Nov 21, 2025 | 18.07 | 20.30 | 18.07 | 19.95 | 19.95 | 9.43% | 2,080,830 |
| Nov 20, 2025 | 18.60 | 19.14 | 17.41 | 18.23 | 18.23 | 1.33% | 1,552,845 |
| Nov 19, 2025 | 18.53 | 18.69 | 17.72 | 17.99 | 17.99 | -2.81% | 1,008,860 |
| Nov 18, 2025 | 17.78 | 18.85 | 17.53 | 18.51 | 18.51 | 2.27% | 1,312,950 |
| Nov 17, 2025 | 19.59 | 19.74 | 17.70 | 18.10 | 18.10 | -8.91% | 1,820,566 |
| Nov 14, 2025 | 19.98 | 21.25 | 19.75 | 19.87 | 19.87 | -5.02% | 1,753,059 |
| Nov 13, 2025 | 22.58 | 22.70 | 20.77 | 20.92 | 20.92 | -8.41% | 1,127,125 |
| Nov 12, 2025 | 24.10 | 24.25 | 22.35 | 22.84 | 22.84 | -4.79% | 1,131,841 |
| Nov 11, 2025 | 24.25 | 24.27 | 23.25 | 23.99 | 23.99 | -0.17% | 1,298,026 |
| Nov 10, 2025 | 24.22 | 24.28 | 22.75 | 24.03 | 24.03 | 2.47% | 1,530,269 |
| Nov 7, 2025 | 23.15 | 24.07 | 22.31 | 23.45 | 23.45 | -1.59% | 4,535,733 |
| Nov 6, 2025 | 25.44 | 25.70 | 23.06 | 23.83 | 23.83 | -9.36% | 3,114,982 |
| Nov 5, 2025 | 27.72 | 28.00 | 25.71 | 26.29 | 26.29 | -5.60% | 1,070,292 |
| Nov 4, 2025 | 27.33 | 28.97 | 25.69 | 27.85 | 27.85 | -2.83% | 1,447,575 |
| Nov 3, 2025 | 30.23 | 30.39 | 28.54 | 28.66 | 28.66 | -6.28% | 839,308 |
| Oct 31, 2025 | 30.27 | 31.46 | 30.13 | 30.58 | 30.58 | 1.12% | 464,585 |
| Oct 30, 2025 | 30.00 | 31.10 | 29.98 | 30.24 | 30.24 | -1.59% | 475,154 |
| Oct 29, 2025 | 32.23 | 32.39 | 30.70 | 30.73 | 30.73 | -3.97% | 469,236 |
| Oct 28, 2025 | 33.25 | 33.27 | 31.89 | 32.00 | 32.00 | -3.76% | 561,999 |
| Oct 27, 2025 | 35.00 | 35.00 | 32.56 | 33.25 | 33.25 | -0.30% | 549,213 |
| Oct 24, 2025 | 33.40 | 34.10 | 33.00 | 33.35 | 33.35 | 3.67% | 436,758 |
| Oct 23, 2025 | 31.50 | 32.57 | 30.92 | 32.17 | 32.17 | 3.31% | 479,199 |
| Oct 22, 2025 | 32.83 | 33.20 | 30.44 | 31.14 | 31.14 | -6.12% | 934,431 |
| Oct 21, 2025 | 34.59 | 35.11 | 33.10 | 33.17 | 33.17 | -4.74% | 642,840 |
| Oct 20, 2025 | 33.00 | 35.45 | 33.00 | 34.82 | 34.82 | 9.53% | 776,979 |
| Oct 17, 2025 | 34.27 | 34.27 | 31.17 | 31.79 | 31.79 | -7.32% | 979,293 |
| Oct 16, 2025 | 37.57 | 38.10 | 34.20 | 34.30 | 34.30 | -6.79% | 836,330 |
| Oct 15, 2025 | 37.98 | 39.19 | 35.15 | 36.80 | 36.80 | 4.34% | 1,749,430 |
| Oct 14, 2025 | 31.91 | 35.73 | 31.75 | 35.27 | 35.27 | 7.73% | 1,663,835 |
| Oct 13, 2025 | 31.81 | 32.88 | 31.36 | 32.74 | 32.74 | 5.44% | 556,967 |
| Oct 10, 2025 | 33.98 | 33.98 | 31.05 | 31.05 | 31.05 | -8.00% | 1,254,031 |
| Oct 9, 2025 | 36.00 | 36.06 | 32.35 | 33.75 | 33.75 | -5.44% | 1,281,308 |
| Oct 8, 2025 | 34.20 | 36.36 | 33.76 | 35.69 | 35.69 | 6.19% | 1,165,001 |
| Oct 7, 2025 | 35.90 | 35.90 | 32.76 | 33.61 | 33.61 | -5.64% | 961,204 |
| Oct 6, 2025 | 32.50 | 35.99 | 32.39 | 35.62 | 35.62 | 12.40% | 1,537,235 |
| Oct 3, 2025 | 32.41 | 33.75 | 31.45 | 31.69 | 31.69 | -1.12% | 1,028,372 |
| Oct 2, 2025 | 29.99 | 32.60 | 29.75 | 32.05 | 32.05 | 7.73% | 903,868 |
| Oct 1, 2025 | 28.98 | 30.25 | 28.98 | 29.75 | 29.75 | -0.10% | 794,702 |
| Sep 30, 2025 | 29.12 | 29.96 | 28.60 | 29.78 | 29.78 | 1.88% | 1,077,840 |
| Sep 29, 2025 | 29.50 | 30.15 | 28.50 | 29.23 | 29.23 | 0.10% | 1,124,608 |
| Sep 26, 2025 | 29.50 | 29.63 | 28.36 | 29.20 | 29.20 | -0.27% | 570,160 |