NYSEAMERICAN : VNTG

Vantage Corp — Price history

Industrials · Marine Shipping · Singapore

Last price 0.4802 USD (Oct 30, 2026, 4:00 PM) · Market cap 14.88M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Vantage Corp (VNTG) closed at 0.462 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4973	0.4973	0.48	0.462	68,137	-3.79%
2026-10-30	0.44	0.4956	0.44	0.4802	19,482	+0.71%
2026-10-29	0.4755	0.4768	0.4617	0.4768	21,829	-1.24%
2026-10-28	0.496	0.496	0.45	0.4828	34,004	+2.90%
2026-10-27	0.46	0.4788	0.45	0.4692	34,854	+1.96%
2026-10-26	0.47	0.4943	0.45	0.4602	121,978	-3.12%
2026-10-23	0.5006	0.5006	0.4536	0.475	83,884	+1.58%
2026-10-22	0.5187	0.5272	0.4611	0.4676	213,686	-11.04%
2026-10-21	0.5349	0.541	0.5109	0.5256	150,599	-2.10%
2026-10-20	0.53	0.5802	0.53	0.5369	151,804	+0.32%
2026-10-19	0.5651	0.5734	0.53	0.5352	109,111	-5.53%
2026-10-16	0.5682	0.6187	0.5207	0.5665	507,241	+5.51%
2026-10-15	0.5339	0.5553	0.5282	0.5369	147,572	-0.83%
2026-10-14	0.61	0.6491	0.5115	0.5414	224,114	-7.14%
2026-10-13	0.6509	0.67	0.56	0.583	195,501	-10.79%
2026-10-12	0.65	0.6827	0.6307	0.6535	206,793	+2.11%
2026-10-09	0.63	0.6759	0.6299	0.64	156,816	-0.25%
2026-10-08	0.6611	0.6794	0.6416	0.6416	117,250	+2.52%
2026-10-07	0.6228	0.72	0.6228	0.6258	317,152	-4.02%
2026-10-06	0.65	0.6876	0.63	0.652	46,481	+1.32%
2026-10-05	0.6551	0.6691	0.6435	0.6435	22,261	+0.86%
2026-10-02	0.6386	0.64	0.6101	0.638	70,929	+1.29%
2026-10-01	0.6236	0.6695	0.61	0.6299	1,070,557	+0.37%
2026-09-30	0.7102	0.76	0.6276	0.6276	463,389	-11.27%
2026-09-29	0.74	0.7698	0.68	0.7073	214,686	-3.28%
2026-09-28	0.7071	0.82	0.67	0.7313	490,369	+0.32%
2026-09-25	0.7097	0.7575	0.695	0.729	210,564	-2.80%
2026-09-24	0.7174	0.785	0.67	0.75	477,164	+3.82%
2026-09-23	0.695	0.75	0.6704	0.7224	304,387	-0.58%
2026-09-22	0.6508	0.75	0.65	0.7266	481,733	+8.16%
2026-09-21	0.5971	0.69	0.5971	0.6718	615,256	+14.80%
2026-09-18	0.5801	0.61	0.5795	0.5852	19,966	-0.81%
2026-09-17	0.6125	0.62	0.5603	0.59	64,387	+0.00%
2026-09-16	0.5706	0.72	0.566	0.59	474,150	+1.07%
2026-09-15	0.5736	0.6	0.547	0.5838	62,332	+3.32%
2026-09-14	0.6187	0.6297	0.565	0.565	68,554	-7.22%
2026-09-11	0.5524	0.689	0.5302	0.609	702,847	+1.48%
2026-09-10	0.592	0.623	0.58	0.6001	21,728	+2.98%
2026-09-09	0.586	0.6076	0.58	0.5828	2,840	-4.32%
2026-09-08	0.5864	0.6155	0.5864	0.6091	2,359	+3.32%
2026-09-04	0.6004	0.6032	0.58	0.5896	7,348	-1.79%
2026-09-03	0.6002	0.62	0.6002	0.6003	5,485	-3.16%
2026-09-02	0.6095	0.62	0.599	0.6199	21,128	+1.62%
2026-09-01	0.602	0.6199	0.6	0.61	10,986	+0.73%
2026-08-31	0.6233	0.6233	0.6056	0.6056	3,565	+0.93%
2026-08-28	0.6	0.6199	0.6	0.6	2,297	-2.88%
2026-08-27	0.62	0.62	0.616	0.6178	3,407	+0.26%
2026-08-26	0.6323	0.6499	0.6	0.6162	7,296	-0.23%
2026-08-25	0.6	0.6184	0.6	0.6176	10,381	-0.23%
2026-08-24	0.6422	0.6422	0.6165	0.619	8,907	+2.23%
2026-08-21	0.6188	0.6278	0.6055	0.6055	4,541	-2.34%
2026-08-20	0.6267	0.633	0.6101	0.62	15,034	+3.23%
2026-08-19	0.639	0.639	0.6006	0.6006	1,578	-6.01%
2026-08-18	0.64	0.6451	0.6112	0.639	5,957	+0.08%
2026-08-17	0.66	0.66	0.6385	0.6385	5,358	-3.21%
2026-08-14	0.6764	0.6764	0.6509	0.6597	8,387	-1.83%
2026-08-13	0.66	0.6784	0.6387	0.672	15,520	+0.30%
2026-08-12	0.67	0.683	0.6383	0.67	62,874	-2.80%
2026-08-11	0.7095	0.7095	0.6352	0.6893	5,368	-0.39%
2026-08-10	0.685	0.692	0.634	0.692	35,553	+4.85%
2026-08-07	0.6285	0.66	0.6285	0.66	5,959	+3.40%
2026-08-06	0.6101	0.6448	0.6051	0.6383	12,849	-1.60%
2026-08-05	0.6525	0.6635	0.6201	0.6487	30,140	-3.57%
2026-08-04	0.6064	0.68	0.6064	0.6727	102,650	+10.90%
2026-08-03	0.54	0.6299	0.54	0.6066	36,653	-3.94%
2026-07-31	0.6419	0.6559	0.625	0.6315	57,125	-4.85%
2026-07-30	0.657	0.6638	0.6306	0.6637	9,898	+0.35%
2026-07-29	0.67	0.67	0.6304	0.6614	41,972	-1.28%
2026-07-28	0.66	0.6746	0.66	0.67	7,162	+1.15%
2026-07-27	0.735	0.735	0.643	0.6624	42,928	-4.91%
2026-07-24	0.6789	0.7025	0.6714	0.6966	11,311	-1.39%
2026-07-23	0.665	0.7125	0.665	0.7064	13,482	+2.38%
2026-07-22	0.72	0.72	0.69	0.69	7,861	-2.91%
2026-07-21	0.68	0.735	0.68	0.7107	52,430	+0.11%
2026-07-20	0.7	0.71	0.6801	0.7099	43,881	-0.55%
2026-07-17	0.7139	0.7146	0.6874	0.7138	20,739	-0.21%
2026-07-16	0.6763	0.7188	0.6508	0.7153	89,659	+3.37%
2026-07-15	0.68	0.699	0.6749	0.692	20,445	-1.00%
2026-07-14	0.6419	0.699	0.6419	0.699	25,190	+2.16%
2026-07-13	0.679	0.6998	0.6505	0.6842	33,769	-2.26%
2026-07-10	0.6816	0.7	0.6502	0.7	112,965	-0.38%
2026-07-09	0.6568	0.72	0.641	0.7027	65,644	+3.34%
2026-07-08	0.6962	0.72	0.6701	0.68	45,941	-4.02%
2026-07-07	0.717	0.73	0.6701	0.7085	66,283	+2.05%
2026-07-06	0.6402	0.72	0.6301	0.6943	206,460	+5.20%
2026-07-02	0.633	0.6635	0.6265	0.66	116,881	+4.90%
2026-07-01	0.64	0.6666	0.5804	0.6292	220,792	+1.48%
2026-06-30	0.67	0.71	0.62	0.62	258,712	-11.43%
2026-06-29	0.66	0.7771	0.6466	0.7	632,652	+0.14%
2026-06-26	0.6995	0.8	0.6556	0.699	1,213,789	-9.22%
2026-06-25	0.66	1.54	0.6454	0.77	38,993,580	+18.46%
2026-06-24	0.8097	0.8349	0.62	0.65	101,527	-20.27%
2026-06-23	0.8358	0.8399	0.8152	0.8153	11,838	-3.18%
2026-06-22	0.8113	0.875	0.8113	0.8421	18,051	-1.51%
2026-06-18	0.7805	0.864	0.7805	0.855	19,156	-1.03%
2026-06-17	0.8109	0.867	0.8108	0.8639	16,455	+0.00%
2026-06-16	0.8397	0.865	0.794	0.8639	59,632	-0.13%
2026-06-15	0.73	0.865	0.73	0.865	103,388	+15.26%
2026-06-12	0.7469	0.7777	0.7319	0.7505	114,276	+0.07%
2026-06-11	0.7008	0.78	0.7008	0.75	222,882	+6.64%
2026-06-10	0.68	0.7033	0.68	0.7033	1,906	-0.24%
2026-06-09	0.6871	0.7051	0.6636	0.705	5,156	+1.44%
2026-06-08	0.66	0.7075	0.66	0.695	12,773	-3.47%
2026-06-05	0.6989	0.72	0.66	0.72	56,008	+1.42%
2026-06-04	0.75	0.75	0.703	0.7099	9,017	+0.01%
2026-06-03	0.6941	0.72	0.6872	0.7098	17,009	-0.73%
2026-06-02	0.6862	0.725	0.6862	0.715	13,347	+1.07%
2026-06-01	0.7119	0.7436	0.7	0.7074	80,822	+0.00%
2026-05-29	0.72	0.73	0.7	0.7074	16,548	-0.44%
2026-05-28	0.6721	0.7105	0.6679	0.7105	24,539	+4.69%
2026-05-27	0.7305	0.78	0.6787	0.6787	61,470	-9.97%
2026-05-26	0.7	0.755	0.7	0.7539	18,777	-0.01%
2026-05-22	0.7305	0.754	0.698	0.754	10,905	+8.04%
2026-05-21	0.7071	0.7317	0.6979	0.6979	7,070	-4.40%
2026-05-20	0.7249	0.735	0.71	0.73	7,931	+0.00%
2026-05-19	0.7198	0.7494	0.7	0.73	11,531	-2.67%
2026-05-18	0.759	0.759	0.63	0.75	87,012	+2.54%
2026-05-15	0.7425	0.77	0.731	0.7314	17,868	-5.27%
2026-05-14	0.7287	0.7721	0.7287	0.7721	12,912	-0.01%
2026-05-13	0.756	0.796	0.756	0.7722	15,942	+1.74%