MetaCap

Vantage Stock Price History

NYSE: VNTGIndustrialsIntegrated Freight & LogisticsUSD

0.64-0.0016 (-0.25%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VNTG price history at a glance

The price history for Vantage (VNTG) on this page begins on June 9, 2025, when the stock closed at $4.30; it most recently closed at $0.64 on October 5, 2026. The highest price in this record is $7.66, reached on October 6, 2025; the latest close is 91.6% below that peak. In the last 12 months alone, VNTG has lost 46.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$7.66
Date of high
Oct 6, 2025
Low since 2025
$0.53
Date of low
Sep 7, 2026
52-week high
$1.54
52-week low
$0.53
IPO year
2025
Last close
$0.64

VNTG returns

1 week

+0.31%

1 month

+9.78%

3 months

-8.57%

6 months

-16.56%

Year to date

-26.44%

1 year

-46.67%

VNTG price return, excluding dividends.

VNTG annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.64-26.52%
2025*0.871-79.74%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

VNTG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.630.66790.630.64-0.25%
0.66110.67940.64160.6416+2.52%
0.62280.720.62580.6258-4.02%
0.650.6880.630.652+1.24%
0.6550.6690.6440.644+0.94%
0.6390.640.610.638+1.27%
0.6240.6690.610.63+0.32%
0.710.760.6280.628-11.17%
0.740.770.680.707-3.28%
0.7070.820.670.731+0.27%
0.710.7580.6950.729-2.80%
0.7170.7850.670.75+3.88%
0.6950.750.670.722-0.69%
0.6510.750.650.727+8.18%
0.5970.690.5970.672+14.87%
0.580.610.5790.585-0.85%
0.6130.620.560.590.00%
0.5710.720.5660.59+1.03%
0.5740.600.5470.584+3.36%
0.6190.630.5650.565-7.22%
0.5520.6890.530.609+1.50%
0.5920.6230.580.60+2.92%
0.5860.6080.580.583-4.27%
0.5860.6160.5860.609+3.22%
0.600.6030.580.59-1.67%
0.600.620.600.60-3.23%
0.6090.620.5990.62+1.64%
0.6020.620.600.61+0.66%
0.6230.6230.6060.606+1.00%
0.600.620.600.60-2.91%
0.620.620.6160.618+0.32%
0.6320.650.600.616-0.32%
0.600.6180.600.618-0.16%
0.6420.6420.6170.619+2.15%
0.6190.6280.6060.606-2.26%
0.6270.6330.610.62+3.16%
0.6390.6390.6010.601-5.95%
0.640.6450.6110.6390.00%
0.660.660.6390.639-3.18%
0.6760.6760.6510.66-1.79%
0.660.6780.6390.672+0.30%
0.670.6830.6380.67-2.76%
0.710.710.6350.689-0.43%
0.6850.6920.6340.692+4.85%
0.6290.660.6290.66+3.45%
0.610.6450.6050.638-1.69%
0.6530.6640.620.649-3.57%
0.6060.680.6060.673+10.87%
0.540.630.540.607-3.96%
0.6420.6560.6250.632-4.82%
0.6570.6640.6310.664+0.45%
0.670.670.630.661-1.34%
0.660.6750.660.67+1.21%
0.7350.7350.6430.662-5.02%
0.6790.7030.6710.697-1.27%
0.6650.7120.6650.706+2.32%
0.720.720.690.69-2.95%
0.680.7350.680.711+0.14%
0.700.710.680.71-0.56%
0.7140.7150.6870.714-0.14%
0.6760.7190.6510.715+3.32%
0.680.6990.6750.692-1.00%
0.6420.6990.6420.699+2.19%
0.6790.700.6510.684-2.29%
0.6820.700.650.70-0.43%
0.6570.720.6410.703+3.38%
0.6960.720.670.68-4.09%
0.7170.730.670.709+2.16%
0.640.720.630.694+5.15%
0.6330.6640.6270.66+4.93%
0.640.6670.580.629+1.45%
0.670.710.620.62-11.43%
0.660.7770.6470.70+0.14%
0.700.800.6560.699-9.22%
0.661.540.6450.77+18.46%
0.810.8350.620.65-20.25%
0.8360.840.8150.815-3.21%
0.8110.8750.8110.842-1.52%
0.7810.8640.7810.855-1.04%
0.8110.8670.8110.8640.00%
0.840.8650.7940.864-0.12%
0.730.8650.730.865+15.18%
0.7470.7780.7320.751+0.13%
0.7010.780.7010.75+6.69%
0.680.7030.680.703-0.28%
0.6870.7050.6640.705+1.44%
0.660.7080.660.695-3.47%
0.6990.720.660.72+1.41%
0.750.750.7030.710.00%
0.6940.720.6870.71-0.70%
0.6860.7250.6860.715+1.13%
0.7120.7440.700.7070.00%
0.720.730.700.707-0.56%
0.6720.7110.6680.711+4.71%
0.7310.780.6790.679-9.95%
0.700.7550.700.7540.00%
0.7310.7540.6980.754+8.02%
0.7070.7320.6980.698-4.38%
0.7250.7350.710.730.00%
0.720.7490.700.73-2.67%
0.7590.7590.630.75+2.60%
0.7430.770.7310.731-5.31%
0.7290.7720.7290.7720.00%
0.7560.7960.7560.772+1.71%
0.680.7590.680.7590.00%
0.7580.7590.7210.759-3.31%
0.790.7950.7750.785-1.88%
0.810.8180.800.80-1.23%
0.810.8250.810.81-0.61%
0.8190.8190.810.815-0.61%
0.790.8310.790.82-4.65%
0.780.860.7710.86+7.50%
0.8570.8570.780.80-2.20%
0.740.8180.740.818+2.25%
0.790.8250.7680.80-1.96%
0.7780.880.7710.816+3.82%
0.730.7980.730.786-2.24%
0.8150.8150.800.804-1.35%
0.730.900.730.815+5.84%
0.7690.7850.7690.77-3.75%
0.750.800.750.80+3.76%
0.7850.810.760.771-2.65%
0.7620.820.7620.792+5.46%
0.7710.800.750.751-2.59%
0.7940.800.750.771-1.15%
0.730.780.730.78+1.69%
0.7530.800.7530.767+1.86%
0.730.770.730.753-1.57%
0.760.7960.760.765-3.16%
0.7690.7950.7690.79+2.73%
0.7630.7890.7630.769-2.66%
0.800.8060.790.79-0.88%
0.7630.7970.7630.797-0.38%
0.800.8010.780.800.00%
0.7960.8320.7950.80-3.61%
0.8250.8740.8250.83-3.49%
0.8690.8690.830.86-2.27%
0.8920.8920.830.88+0.34%
0.880.900.830.877-0.34%
0.8350.9160.8270.88-4.35%
0.8490.920.8250.92+15.00%
0.7610.880.7610.80-9.09%
0.8250.880.800.880.00%
0.810.8810.780.88+8.64%
0.820.850.790.810.00%
0.8080.8340.8080.81+0.25%
0.870.870.7840.808-4.94%
0.8750.8750.8140.85+2.41%
0.820.890.8130.83+2.09%
0.830.850.8070.813-3.44%
0.9180.9180.8250.842-2.09%
0.8410.9060.8010.86-0.12%
0.920.920.780.861-9.37%
0.981.030.900.95-0.52%
0.731.050.730.955+16.46%
0.8350.8380.8150.82-1.80%
0.890.890.830.835-0.60%
0.850.850.840.84-1.52%
0.850.860.850.853+0.35%
0.8350.850.8340.85+1.80%
0.840.8530.8350.835-0.60%
0.840.840.8330.84-2.10%
0.8290.870.8290.858-1.72%
0.8110.8870.8110.873+2.34%
0.850.880.850.8530.00%
0.8750.8790.850.853+0.35%
0.8510.8850.850.85-3.08%
0.850.8870.850.8770.00%
0.840.8960.840.877+1.86%
0.830.8610.830.861+0.12%
0.860.8850.850.86-0.23%
0.860.8850.850.862+0.23%
0.8320.8850.8320.86+0.94%
0.9180.9180.850.852-4.59%
0.840.950.840.893+6.31%
0.850.8540.8080.84-3.45%
0.860.880.860.87+1.16%
0.900.900.860.86+1.18%
0.890.900.750.85-3.41%
0.900.900.8790.88-1.57%
0.920.920.8750.894+0.45%
0.8750.9230.8750.89-4.20%
0.950.950.910.929+1.86%
0.9090.930.9050.912+0.11%
0.880.9110.880.911+2.24%
0.8850.9080.8850.891-2.09%
0.910.9150.8750.91-0.55%
0.810.9410.810.915+1.67%
0.970.980.900.90-6.83%
0.9250.9780.9250.966-1.43%
0.930.980.910.98+5.95%
0.980.980.910.925+0.54%
0.8710.950.8710.92+5.63%
0.860.8850.860.871+0.11%
0.720.9020.720.87-8.42%
0.8650.950.700.95+10.47%
0.860.8790.860.86-2.93%
0.8610.8920.8610.886-1.56%
0.8870.900.8740.90+1.47%
0.880.920.8740.887-1.44%
0.920.920.8570.90-1.53%
0.920.9220.9140.914-1.19%
0.980.980.9250.925-0.75%
0.9380.940.930.932-1.58%
0.860.950.860.947+7.01%
0.900.900.860.885-0.56%
1.001.000.890.89+0.11%
0.8850.920.8850.889-0.22%
0.880.9150.880.891-1.76%
0.9180.9190.8890.907-1.41%
0.9180.9370.8830.92+3.37%
0.790.9040.790.89+1.02%
0.850.890.850.881+0.69%
0.8710.900.8710.875-0.46%
0.9370.9370.8710.879-1.24%
0.950.950.880.89-3.26%
0.9220.940.9150.92+0.55%
0.9190.940.8870.915+3.16%
0.7880.900.7880.887+0.45%
0.8710.900.870.883+2.67%
0.8920.9050.860.86-6.52%
0.8740.9290.8510.92-2.23%
0.9520.9520.9030.941-0.53%
0.8520.9460.8520.946+8.74%
0.9310.9440.870.87-9.37%
0.970.970.9120.96+1.05%
0.850.980.850.95-3.75%
0.9831.010.9750.987-3.24%
1.001.020.9751.02+2.00%
1.071.071.001.00-7.41%
1.051.091.011.08+6.93%
1.001.060.9331.01+13.87%
0.8260.900.8260.887+2.31%
0.870.870.8210.867+0.81%
0.8660.880.8260.86-1.15%
0.9060.9190.8680.87-6.95%
0.930.940.9020.935-1.58%
0.9750.9750.920.95-4.04%
0.980.9960.970.99+2.06%
0.9541.010.9540.97-1.02%
0.950.980.950.98-1.11%
0.910.9910.9020.991+4.32%
0.970.9950.9190.95-4.04%
0.990.990.9520.99-1.00%
0.9821.000.981.00+2.04%
1.001.030.960.98-3.92%
1.071.101.011.02-3.77%
1.081.221.041.06+1.92%
1.031.101.011.04+4.00%
1.131.130.991.00-9.09%
1.201.291.081.10-8.33%
2.242.270.981.20—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNTG chart for longer ranges.