NYSE : VOYG
Voyager Technologies, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 26.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Voyager Technologies, Inc. (VOYG) closed at 26.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.5 | 27.34 | 25.54 | 26.43 | 1,221,543 | -4.93% |
| 2026-10-29 | 27.55 | 28.97 | 26.46 | 27.8 | 1,422,937 | +2.43% |
| 2026-10-28 | 27.35 | 27.57 | 26.52 | 27.14 | 942,772 | -1.70% |
| 2026-10-27 | 24.94 | 27.98 | 24.81 | 27.61 | 1,841,085 | +11.42% |
| 2026-10-26 | 25.16 | 25.755 | 24.18 | 24.78 | 883,534 | -1.24% |
| 2026-10-23 | 23.5 | 25.19 | 22.695 | 25.09 | 1,427,638 | +5.33% |
| 2026-10-22 | 23.8 | 24.47 | 23.045 | 23.82 | 1,556,154 | -2.85% |
| 2026-10-21 | 24.775 | 25.21 | 24.05 | 24.52 | 1,449,564 | +1.07% |
| 2026-10-20 | 24.95 | 25.65 | 24.185 | 24.26 | 1,074,111 | -3.35% |
| 2026-10-19 | 26 | 26 | 25.05 | 25.1 | 1,200,291 | -0.99% |
| 2026-10-16 | 26.53 | 26.715 | 24.825 | 25.35 | 1,687,932 | -5.27% |
| 2026-10-15 | 25.11 | 26.76 | 24.13 | 26.76 | 1,631,817 | +3.64% |
| 2026-10-14 | 26.75 | 26.93 | 25.17 | 25.82 | 1,988,799 | -2.05% |
| 2026-10-13 | 26.79 | 27.4 | 26.2 | 26.36 | 1,469,236 | -3.09% |
| 2026-10-12 | 27.13 | 27.759 | 26.81 | 27.2 | 1,581,192 | -0.22% |
| 2026-10-09 | 27.77 | 28.45 | 26.7 | 27.26 | 1,329,383 | -3.26% |
| 2026-10-08 | 28.33 | 28.56 | 27.2 | 28.18 | 1,768,656 | -2.02% |
| 2026-10-07 | 30.27 | 30.35 | 27.905 | 28.76 | 2,612,237 | -6.87% |
| 2026-10-06 | 30.56 | 31.56 | 30.22 | 30.88 | 1,782,893 | +2.25% |
| 2026-10-05 | 31.26 | 31.26 | 29.86 | 30.2 | 1,150,590 | -2.36% |
| 2026-10-02 | 30.35 | 31.47 | 29.54 | 30.93 | 1,552,130 | +3.41% |
| 2026-10-01 | 30.66 | 31.33 | 29.81 | 29.91 | 1,830,910 | -1.12% |
| 2026-09-30 | 31.13 | 32.77 | 30.22 | 30.25 | 2,631,217 | -1.59% |
| 2026-09-29 | 34 | 34.085 | 30.46 | 30.74 | 2,474,191 | -7.35% |
| 2026-09-28 | 31 | 33.49 | 30.8 | 33.18 | 2,763,086 | +5.84% |
| 2026-09-25 | 31.2 | 32.15 | 30.9 | 31.35 | 2,482,961 | +0.80% |
| 2026-09-24 | 31.35 | 31.89 | 30.6 | 31.1 | 7,734,772 | -0.96% |
| 2026-09-23 | 33.23 | 33.8 | 29.875 | 31.4 | 11,837,835 | -16.33% |
| 2026-09-22 | 38.08 | 38.33 | 36.62 | 37.53 | 984,665 | -0.35% |
| 2026-09-21 | 36.21 | 37.82 | 36.13 | 37.66 | 1,070,790 | +4.99% |
| 2026-09-18 | 37.16 | 37.165 | 34.36 | 35.87 | 5,259,559 | -1.99% |
| 2026-09-17 | 36.21 | 37.86 | 35.9 | 36.6 | 1,202,301 | +4.04% |
| 2026-09-16 | 34.45 | 35.78 | 33.64 | 35.18 | 1,347,604 | +1.94% |
| 2026-09-15 | 33.27 | 35.31 | 32.14 | 34.51 | 1,392,644 | +4.26% |
| 2026-09-14 | 33.04 | 34.66 | 32.91 | 33.1 | 986,591 | -2.01% |
| 2026-09-11 | 33.51 | 35.075 | 32.97 | 33.78 | 994,750 | +2.46% |
| 2026-09-10 | 32.92 | 34.86 | 32.61 | 32.97 | 957,701 | -2.31% |
| 2026-09-09 | 36 | 36 | 33.63 | 33.75 | 864,710 | -4.69% |
| 2026-09-08 | 34.03 | 36.59 | 34.03 | 35.41 | 1,393,020 | +4.33% |
| 2026-09-04 | 33.02 | 34.49 | 33.02 | 33.94 | 990,239 | +3.86% |
| 2026-09-03 | 33.49 | 34.06 | 31.96 | 32.68 | 1,073,711 | -1.77% |
| 2026-09-02 | 33.11 | 34.06 | 32.57 | 33.27 | 823,616 | +0.94% |
| 2026-09-01 | 33 | 33.78 | 32.45 | 32.96 | 1,127,518 | -1.99% |
| 2026-08-31 | 33.95 | 34.75 | 33.341 | 33.63 | 1,636,789 | -1.92% |
| 2026-08-28 | 34.38 | 34.94 | 33.5 | 34.29 | 695,535 | -1.27% |
| 2026-08-27 | 35.31 | 35.48 | 34.31 | 34.73 | 565,737 | +0.29% |
| 2026-08-26 | 34.48 | 35.785 | 34.45 | 34.63 | 594,496 | +0.35% |
| 2026-08-25 | 35.97 | 36.2 | 34.2 | 34.51 | 996,723 | -2.79% |
| 2026-08-24 | 37.88 | 37.88 | 35.46 | 35.5 | 1,063,095 | -7.55% |
| 2026-08-21 | 38.84 | 40.41 | 38.245 | 38.4 | 1,464,545 | +1.27% |
| 2026-08-20 | 38.25 | 38.35 | 35.86 | 37.92 | 1,961,562 | -2.39% |
| 2026-08-19 | 41.93 | 41.93 | 38.35 | 38.85 | 1,653,059 | -8.03% |
| 2026-08-18 | 41.83 | 43.49 | 41.53 | 42.24 | 1,931,014 | -3.96% |
| 2026-08-17 | 42.12 | 44.14 | 41.63 | 43.98 | 1,665,249 | +2.33% |
| 2026-08-14 | 44.49 | 45.4 | 42.02 | 42.98 | 1,712,066 | -2.94% |
| 2026-08-13 | 42.99 | 45.33 | 42.448 | 44.28 | 1,358,207 | +2.98% |
| 2026-08-12 | 43.67 | 44.25 | 42.288 | 43 | 1,690,400 | +0.23% |
| 2026-08-11 | 42.63 | 44.29 | 40.865 | 42.9 | 1,697,800 | -0.23% |
| 2026-08-10 | 42.98 | 43.58 | 41.5 | 43 | 2,087,335 | +2.75% |
| 2026-08-07 | 38.94 | 42.01 | 38.43 | 41.85 | 1,961,351 | +9.24% |
| 2026-08-06 | 34.505 | 38.77 | 34.22 | 38.31 | 2,247,269 | +10.31% |
| 2026-08-05 | 32.54 | 35.39 | 31.76 | 34.73 | 2,081,208 | +3.70% |
| 2026-08-04 | 33.99 | 35.98 | 32.9 | 33.49 | 4,740,313 | +19.56% |
| 2026-08-03 | 24.5 | 28.29 | 24.055 | 28.01 | 1,939,201 | +14.19% |
| 2026-07-31 | 24.12 | 24.75 | 23.07 | 24.53 | 896,233 | +2.34% |
| 2026-07-30 | 22.81 | 24.04 | 22.31 | 23.97 | 1,237,756 | +5.97% |
| 2026-07-29 | 25.63 | 25.7 | 22.58 | 22.62 | 1,301,740 | -11.81% |
| 2026-07-28 | 25.6 | 26.364 | 24.66 | 25.65 | 998,444 | -2.29% |
| 2026-07-27 | 25.5 | 27 | 25.49 | 26.25 | 1,111,796 | +4.00% |
| 2026-07-24 | 26.5 | 26.68 | 25.07 | 25.24 | 943,737 | -4.32% |
| 2026-07-23 | 25.9 | 27.51 | 25.86 | 26.38 | 925,020 | -0.04% |
| 2026-07-22 | 26.75 | 27.37 | 26.26 | 26.39 | 814,030 | -2.04% |
| 2026-07-21 | 25.22 | 27.255 | 25 | 26.94 | 1,327,564 | +7.93% |
| 2026-07-20 | 26 | 26.4 | 24.65 | 24.96 | 1,519,795 | -3.63% |
| 2026-07-17 | 24.55 | 26.28 | 23.79 | 25.9 | 1,482,147 | +3.48% |
| 2026-07-16 | 26.06 | 26.3 | 24.9 | 25.03 | 2,188,383 | -5.90% |
| 2026-07-15 | 29.51 | 30.65 | 26 | 26.6 | 3,992,071 | -10.68% |
| 2026-07-14 | 30.03 | 31.38 | 29.53 | 29.78 | 1,775,567 | +0.40% |
| 2026-07-13 | 30.84 | 31.265 | 29.14 | 29.66 | 1,357,020 | -4.81% |
| 2026-07-10 | 32.7 | 32.7 | 30.69 | 31.16 | 969,720 | -4.53% |
| 2026-07-09 | 34.75 | 34.966 | 32.46 | 32.64 | 1,130,682 | -4.25% |
| 2026-07-08 | 31.32 | 34.18 | 31.31 | 34.09 | 1,677,027 | +6.90% |
| 2026-07-07 | 33 | 33.45 | 30.96 | 31.89 | 1,253,078 | -5.93% |
| 2026-07-06 | 33.98 | 35 | 33.35 | 33.9 | 1,140,203 | -0.94% |
| 2026-07-02 | 33.8 | 36.92 | 33.25 | 34.22 | 1,637,756 | +1.21% |
| 2026-07-01 | 32.25 | 36.15 | 32.25 | 33.81 | 2,629,062 | +4.84% |
| 2026-06-30 | 30.09 | 32.67 | 30.09 | 32.25 | 1,815,655 | +6.86% |
| 2026-06-29 | 30.24 | 31 | 28.78 | 30.18 | 2,969,222 | +3.14% |
| 2026-06-26 | 28.85 | 30.035 | 28.48 | 29.26 | 2,963,442 | -0.20% |
| 2026-06-25 | 30.69 | 30.9 | 28.5 | 29.32 | 2,104,062 | -3.43% |
| 2026-06-24 | 33.15 | 33.15 | 30.16 | 30.36 | 2,576,859 | -9.64% |
| 2026-06-23 | 33.89 | 34.68 | 33.25 | 33.6 | 2,083,774 | -2.81% |
| 2026-06-22 | 37.31 | 37.31 | 32.725 | 34.57 | 2,766,521 | -7.99% |
| 2026-06-18 | 39.16 | 39.592 | 35.16 | 37.57 | 6,369,802 | -2.52% |
| 2026-06-17 | 38.51 | 40.47 | 38.03 | 38.54 | 2,245,280 | +1.82% |
| 2026-06-16 | 39.2 | 40.11 | 37.04 | 37.85 | 3,496,722 | -6.10% |
| 2026-06-15 | 42.16 | 42.62 | 39.828 | 40.31 | 2,807,683 | -2.04% |
| 2026-06-12 | 46.2 | 46.2 | 40.45 | 41.15 | 3,797,164 | -14.04% |
| 2026-06-11 | 43.4 | 49.71 | 42.76 | 47.87 | 5,707,996 | +15.96% |
| 2026-06-10 | 39.405 | 42.36 | 38.74 | 41.28 | 2,242,015 | +4.59% |
| 2026-06-09 | 43.02 | 44.43 | 36.29 | 39.47 | 3,782,645 | -6.95% |
| 2026-06-08 | 43.97 | 44.43 | 41.99 | 42.42 | 1,582,955 | +2.09% |
| 2026-06-05 | 47.2 | 47.43 | 41.32 | 41.55 | 2,307,276 | -12.89% |
| 2026-06-04 | 44.6 | 49.115 | 43.16 | 47.7 | 2,517,279 | +6.09% |
| 2026-06-03 | 48.29 | 48.97 | 44.85 | 44.96 | 2,102,383 | -9.99% |
| 2026-06-02 | 47.98 | 51.95 | 47.66 | 49.95 | 2,038,964 | +5.18% |
| 2026-06-01 | 47.69 | 48.49 | 44.09 | 47.49 | 2,645,977 | -4.12% |
| 2026-05-29 | 48.795 | 49.62 | 45.35 | 49.53 | 3,194,084 | -4.33% |
| 2026-05-28 | 47.12 | 52.4 | 46.809 | 51.77 | 4,287,305 | +6.54% |
| 2026-05-27 | 47.1 | 50.5 | 45.8 | 48.59 | 4,479,311 | +4.63% |
| 2026-05-26 | 46.3 | 50.799 | 44.3 | 46.44 | 4,638,731 | +4.03% |
| 2026-05-22 | 41.5 | 45.3 | 41.11 | 44.64 | 3,050,940 | +11.32% |
| 2026-05-21 | 39.28 | 40.93 | 37.52 | 40.1 | 1,512,243 | +0.43% |
| 2026-05-20 | 37.72 | 40.56 | 36.5 | 39.93 | 2,733,829 | +6.28% |
| 2026-05-19 | 37.67 | 37.89 | 35.54 | 37.57 | 2,534,786 | -2.11% |
| 2026-05-18 | 36.2 | 38.68 | 34.83 | 38.38 | 3,622,881 | +11.44% |
| 2026-05-15 | 34.5 | 35.43 | 32.64 | 34.44 | 2,499,878 | -4.94% |
| 2026-05-14 | 33.6 | 36.56 | 31.44 | 36.23 | 2,549,318 | +7.83% |
| 2026-05-13 | 29.75 | 34.93 | 29.55 | 33.6 | 3,109,291 | +15.07% |
| 2026-05-12 | 30.06 | 31.79 | 28.01 | 29.2 | 1,699,650 | -5.26% |