5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
-20.05%
Voyager Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.10 | $23.51 (6.38%) | $24.05 | $21.81 | 1.27 M | $1.37 B |
| 12/03/2025 | $21.85 | $22.13 (1.28%) | $22.40 | $21.18 | 711.41 K | $1.29 B |
| 12/02/2025 | $21.79 | $21.71 (-0.37%) | $22.39 | $21.61 | 899.26 K | $1.27 B |
| 12/01/2025 | $21.89 | $21.58 (-1.42%) | $22.35 | $21.21 | 1.01 M | $1.26 B |
| 11/28/2025 | $22.96 | $22.48 (-2.09%) | $23.00 | $22.16 | 733.10 K | $1.31 B |
| 11/26/2025 | $20.95 | $22.00 (5.01%) | $22.58 | $20.70 | 1.49 M | $1.28 B |
| 11/25/2025 | $20.43 | $20.94 (2.5%) | $21.14 | $19.85 | 2.07 M | $1.22 B |
| 11/24/2025 | $20.19 | $20.86 (3.32%) | $21.08 | $19.95 | 1.78 M | $1.22 B |
| 11/21/2025 | $18.07 | $19.95 (10.4%) | $20.30 | $18.07 | 2.08 M | $1.17 B |
| 11/20/2025 | $18.60 | $18.23 (-1.99%) | $19.14 | $17.41 | 1.55 M | $1.06 B |
| 11/19/2025 | $18.53 | $17.99 (-2.91%) | $18.69 | $17.72 | 1.01 M | $1.05 B |
| 11/18/2025 | $17.78 | $18.51 (4.11%) | $18.85 | $17.52 | 1.31 M | $1.08 B |
| 11/17/2025 | $19.59 | $18.10 (-7.61%) | $19.74 | $17.70 | 1.82 M | $1.06 B |
| 11/14/2025 | $19.98 | $19.87 (-0.55%) | $21.25 | $19.75 | 1.75 M | $1.16 B |
| 11/13/2025 | $22.58 | $20.92 (-7.35%) | $22.70 | $20.77 | 1.13 M | $1.22 B |
| 11/12/2025 | $24.10 | $22.84 (-5.23%) | $24.25 | $22.35 | 1.13 M | $1.33 B |
| 11/11/2025 | $24.25 | $23.99 (-1.07%) | $24.27 | $23.25 | 1.30 M | $1.40 B |
| 11/10/2025 | $24.22 | $24.03 (-0.78%) | $24.28 | $22.75 | 1.53 M | $1.40 B |
| 11/07/2025 | $23.15 | $23.45 (1.3%) | $24.07 | $22.31 | 4.54 M | $1.37 B |
| 11/06/2025 | $25.44 | $23.83 (-6.33%) | $25.70 | $23.06 | 3.12 M | $1.39 B |
| 11/05/2025 | $27.72 | $26.29 (-5.16%) | $28.00 | $25.71 | 1.07 M | $1.54 B |
| 11/04/2025 | $27.33 | $27.85 (1.9%) | $28.97 | $25.69 | 1.45 M | $1.63 B |
| 11/03/2025 | $30.23 | $28.66 (-5.19%) | $30.39 | $28.54 | 839.31 K | $1.67 B |
| 10/31/2025 | $30.27 | $30.58 (1.02%) | $31.46 | $30.13 | 464.59 K | $1.79 B |
| 10/30/2025 | $30.00 | $30.24 (0.8%) | $31.10 | $29.98 | 475.20 K | $1.76 B |
| 10/29/2025 | $32.23 | $30.73 (-4.65%) | $32.39 | $30.70 | 469.24 K | $1.79 B |
| 10/28/2025 | $33.25 | $32.00 (-3.76%) | $33.27 | $31.89 | 562.00 K | $1.86 B |
| 10/27/2025 | $35.00 | $33.25 (-5%) | $35.00 | $32.56 | 549.21 K | $1.94 B |
| 10/24/2025 | $33.40 | $33.35 (-0.15%) | $34.10 | $33.00 | 436.80 K | $1.94 B |
| 10/23/2025 | $31.50 | $32.17 (2.13%) | $32.57 | $30.92 | 479.20 K | $1.87 B |
| 10/22/2025 | $32.83 | $31.14 (-5.15%) | $33.20 | $30.44 | 934.43 K | $1.81 B |
| 10/21/2025 | $34.59 | $33.17 (-4.11%) | $35.11 | $33.10 | 642.84 K | $1.93 B |
| 10/20/2025 | $33.00 | $34.82 (5.52%) | $35.45 | $33.00 | 777.00 K | $2.03 B |
| 10/17/2025 | $34.27 | $31.79 (-7.24%) | $34.27 | $31.17 | 979.30 K | $1.85 B |
| 10/16/2025 | $37.57 | $34.30 (-8.7%) | $38.10 | $34.20 | 836.33 K | $2.00 B |
| 10/15/2025 | $37.98 | $36.80 (-3.11%) | $39.19 | $35.15 | 1.75 M | $2.14 B |
| 10/14/2025 | $31.91 | $35.27 (10.53%) | $35.73 | $31.75 | 1.66 M | $2.05 B |
| 10/13/2025 | $31.81 | $32.74 (2.92%) | $32.88 | $31.36 | 556.97 K | $1.91 B |
| 10/10/2025 | $33.98 | $31.05 (-8.62%) | $33.98 | $31.05 | 1.25 M | $1.81 B |
| 10/09/2025 | $36.00 | $33.75 (-6.25%) | $36.06 | $32.35 | 1.28 M | $1.97 B |
| 10/08/2025 | $34.20 | $35.69 (4.36%) | $36.36 | $33.76 | 1.17 M | $2.08 B |
| 10/07/2025 | $35.90 | $33.61 (-6.38%) | $35.90 | $32.76 | 961.20 K | $1.96 B |
| 10/06/2025 | $32.50 | $35.62 (9.6%) | $35.99 | $32.39 | 1.54 M | $2.07 B |
| 10/03/2025 | $32.41 | $31.69 (-2.22%) | $33.75 | $31.45 | 1.03 M | $1.85 B |
| 10/02/2025 | $29.99 | $32.05 (6.87%) | $32.60 | $29.75 | 903.90 K | $1.87 B |
| 10/01/2025 | $28.98 | $29.75 (2.66%) | $30.25 | $28.98 | 794.70 K | $1.73 B |
| 09/30/2025 | $29.12 | $29.78 (2.27%) | $29.96 | $28.60 | 1.08 M | $1.73 B |
| 09/29/2025 | $29.50 | $29.23 (-0.92%) | $30.15 | $28.50 | 1.12 M | $1.70 B |
| 09/26/2025 | $29.50 | $29.20 (-1.02%) | $29.63 | $28.36 | 570.16 K | $1.70 B |
| 09/25/2025 | $29.65 | $29.28 (-1.25%) | $29.89 | $28.38 | 1.20 M | $1.70 B |
| 09/24/2025 | $33.50 | $30.49 (-8.99%) | $34.10 | $30.49 | 910.21 K | $1.78 B |
| 09/23/2025 | $32.89 | $31.85 (-3.16%) | $33.18 | $31.83 | 758.94 K | $1.85 B |
| 09/22/2025 | $28.82 | $32.66 (13.32%) | $33.00 | $28.71 | 1.56 M | $1.90 B |
| 09/19/2025 | $29.93 | $28.97 (-3.21%) | $30.28 | $28.80 | 3.41 M | $1.69 B |
| 09/18/2025 | $29.00 | $29.76 (2.62%) | $30.00 | $29.00 | 563.40 K | $1.73 B |
| 09/17/2025 | $28.59 | $28.73 (0.49%) | $29.25 | $28.00 | 714.45 K | $1.67 B |
| 09/16/2025 | $30.01 | $28.64 (-4.57%) | $30.18 | $28.53 | 668.10 K | $1.67 B |
| 09/15/2025 | $30.10 | $30.30 (0.66%) | $30.66 | $29.34 | 625.70 K | $1.76 B |
| 09/12/2025 | $30.26 | $29.60 (-2.18%) | $30.33 | $29.44 | 409.64 K | $1.72 B |
| 09/11/2025 | $28.61 | $30.00 (4.86%) | $30.14 | $28.61 | 819.60 K | $1.75 B |
| 09/10/2025 | $28.99 | $28.38 (-2.1%) | $29.69 | $28.16 | 479.54 K | $1.65 B |
| 09/09/2025 | $29.32 | $28.60 (-2.46%) | $29.50 | $28.10 | 518.50 K | $1.67 B |
| 09/08/2025 | $29.36 | $29.42 (0.2%) | $30.23 | $28.65 | 693.14 K | $1.71 B |
| 09/05/2025 | $27.76 | $29.42 (5.98%) | $29.45 | $27.50 | 804.11 K | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
