Voyager Technologies Stock Price History
NYSE: VOYGIndustrialsAerospace & DefenseUSD
27.26-0.92 (-3.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOYG price history at a glance
The price history for Voyager Technologies (VOYG) on this page begins on June 9, 2025, when the stock closed at $54.37; it most recently closed at $27.26 on October 5, 2026. The highest price in this record is $73.95, reached on June 9, 2025; the latest close is 63.1% below that peak. In the last 12 months alone, VOYG has lost 12.2%.
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
- $73.95
- Date of high
- Jun 9, 2025
- Low since 2025
- $17.41
- Date of low
- Nov 17, 2025
- 52-week high
- $52.40
- 52-week low
- $17.41
- IPO year
- 2025
- Last close
- $27.26
VOYG returns
1 week
-11.87%
1 month
-19.23%
3 months
-12.52%
6 months
-8.46%
Year to date
+4.28%
1 year
-12.21%
VOYG price return, excluding dividends.
VOYG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.26 | -1.87% |
| 2025* | 27.78 | -48.91% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VOYG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.77 | 28.45 | 26.70 | 27.26 | -3.26% | |
| 28.33 | 28.56 | 27.20 | 28.18 | -2.02% | |
| 30.27 | 30.35 | 27.91 | 28.76 | -6.87% | |
| 30.56 | 31.56 | 30.22 | 30.88 | +2.25% | |
| 31.26 | 31.26 | 29.86 | 30.20 | -2.36% | |
| 30.35 | 31.47 | 29.54 | 30.93 | +3.41% | |
| 30.66 | 31.33 | 29.81 | 29.91 | -1.12% | |
| 31.13 | 32.77 | 30.22 | 30.25 | -1.59% | |
| 34.00 | 34.09 | 30.46 | 30.74 | -7.35% | |
| 31.00 | 33.49 | 30.80 | 33.18 | +5.84% | |
| 31.20 | 32.15 | 30.90 | 31.35 | +0.80% | |
| 31.35 | 31.89 | 30.60 | 31.10 | -0.96% | |
| 33.23 | 33.80 | 29.88 | 31.40 | -16.33% | |
| 38.08 | 38.33 | 36.62 | 37.53 | -0.35% | |
| 36.21 | 37.82 | 36.13 | 37.66 | +4.99% | |
| 37.16 | 37.17 | 34.36 | 35.87 | -1.99% | |
| 36.21 | 37.86 | 35.90 | 36.60 | +4.04% | |
| 34.45 | 35.78 | 33.64 | 35.18 | +1.94% | |
| 33.27 | 35.31 | 32.14 | 34.51 | +4.26% | |
| 33.04 | 34.66 | 32.91 | 33.10 | -2.01% | |
| 33.51 | 35.08 | 32.97 | 33.78 | +2.46% | |
| 32.92 | 34.86 | 32.61 | 32.97 | -2.31% | |
| 36.00 | 36.00 | 33.63 | 33.75 | -4.69% | |
| 34.03 | 36.59 | 34.03 | 35.41 | +4.33% | |
| 33.02 | 34.49 | 33.02 | 33.94 | +3.86% | |
| 33.49 | 34.06 | 31.96 | 32.68 | -1.77% | |
| 33.11 | 34.06 | 32.57 | 33.27 | +0.94% | |
| 33.00 | 33.78 | 32.45 | 32.96 | -1.99% | |
| 33.95 | 34.75 | 33.34 | 33.63 | -1.92% | |
| 34.38 | 34.94 | 33.50 | 34.29 | -1.27% | |
| 35.31 | 35.48 | 34.31 | 34.73 | +0.29% | |
| 34.48 | 35.79 | 34.45 | 34.63 | +0.35% | |
| 35.97 | 36.20 | 34.20 | 34.51 | -2.79% | |
| 37.88 | 37.88 | 35.46 | 35.50 | -7.55% | |
| 38.84 | 40.41 | 38.25 | 38.40 | +1.27% | |
| 38.25 | 38.35 | 35.86 | 37.92 | -2.39% | |
| 41.93 | 41.93 | 38.35 | 38.85 | -8.03% | |
| 41.83 | 43.49 | 41.53 | 42.24 | -3.96% | |
| 42.12 | 44.14 | 41.63 | 43.98 | +2.33% | |
| 44.49 | 45.40 | 42.02 | 42.98 | -2.94% | |
| 42.99 | 45.33 | 42.45 | 44.28 | +2.98% | |
| 43.67 | 44.25 | 42.29 | 43.00 | +0.23% | |
| 42.63 | 44.29 | 40.87 | 42.90 | -0.23% | |
| 42.98 | 43.58 | 41.50 | 43.00 | +2.75% | |
| 38.94 | 42.01 | 38.43 | 41.85 | +9.24% | |
| 34.51 | 38.77 | 34.22 | 38.31 | +10.31% | |
| 32.54 | 35.39 | 31.76 | 34.73 | +3.70% | |
| 33.99 | 35.98 | 32.90 | 33.49 | +19.56% | |
| 24.50 | 28.29 | 24.06 | 28.01 | +14.19% | |
| 24.12 | 24.75 | 23.07 | 24.53 | +2.34% | |
| 22.81 | 24.04 | 22.31 | 23.97 | +5.97% | |
| 25.63 | 25.70 | 22.58 | 22.62 | -11.81% | |
| 25.60 | 26.36 | 24.66 | 25.65 | -2.29% | |
| 25.50 | 27.00 | 25.49 | 26.25 | +4.00% | |
| 26.50 | 26.68 | 25.07 | 25.24 | -4.32% | |
| 25.90 | 27.51 | 25.86 | 26.38 | -0.04% | |
| 26.75 | 27.37 | 26.26 | 26.39 | -2.04% | |
| 25.22 | 27.26 | 25.00 | 26.94 | +7.93% | |
| 26.00 | 26.40 | 24.65 | 24.96 | -3.63% | |
| 24.55 | 26.28 | 23.79 | 25.90 | +3.48% | |
| 26.06 | 26.30 | 24.90 | 25.03 | -5.90% | |
| 29.51 | 30.65 | 26.00 | 26.60 | -10.68% | |
| 30.03 | 31.38 | 29.53 | 29.78 | +0.40% | |
| 30.84 | 31.27 | 29.14 | 29.66 | -4.81% | |
| 32.70 | 32.70 | 30.69 | 31.16 | -4.53% | |
| 34.75 | 34.97 | 32.46 | 32.64 | -4.25% | |
| 31.32 | 34.18 | 31.31 | 34.09 | +6.90% | |
| 33.00 | 33.45 | 30.96 | 31.89 | -5.93% | |
| 33.98 | 35.00 | 33.35 | 33.90 | -0.94% | |
| 33.80 | 36.92 | 33.25 | 34.22 | +1.21% | |
| 32.25 | 36.15 | 32.25 | 33.81 | +4.84% | |
| 30.09 | 32.67 | 30.09 | 32.25 | +6.86% | |
| 30.24 | 31.00 | 28.78 | 30.18 | +3.14% | |
| 28.85 | 30.04 | 28.48 | 29.26 | -0.20% | |
| 30.69 | 30.90 | 28.50 | 29.32 | -3.43% | |
| 33.15 | 33.15 | 30.16 | 30.36 | -9.64% | |
| 33.89 | 34.68 | 33.25 | 33.60 | -2.81% | |
| 37.31 | 37.31 | 32.73 | 34.57 | -7.99% | |
| 39.16 | 39.59 | 35.16 | 37.57 | -2.52% | |
| 38.51 | 40.47 | 38.03 | 38.54 | +1.82% | |
| 39.20 | 40.11 | 37.04 | 37.85 | -6.10% | |
| 42.16 | 42.62 | 39.83 | 40.31 | -2.04% | |
| 46.20 | 46.20 | 40.45 | 41.15 | -14.04% | |
| 43.40 | 49.71 | 42.76 | 47.87 | +15.96% | |
| 39.41 | 42.36 | 38.74 | 41.28 | +4.59% | |
| 43.02 | 44.43 | 36.29 | 39.47 | -6.95% | |
| 43.97 | 44.43 | 41.99 | 42.42 | +2.09% | |
| 47.20 | 47.43 | 41.32 | 41.55 | -12.89% | |
| 44.60 | 49.12 | 43.16 | 47.70 | +6.09% | |
| 48.29 | 48.97 | 44.85 | 44.96 | -9.99% | |
| 47.98 | 51.95 | 47.66 | 49.95 | +5.18% | |
| 47.69 | 48.49 | 44.09 | 47.49 | -4.12% | |
| 48.80 | 49.62 | 45.35 | 49.53 | -4.33% | |
| 47.12 | 52.40 | 46.81 | 51.77 | +6.54% | |
| 47.10 | 50.50 | 45.80 | 48.59 | +4.63% | |
| 46.30 | 50.80 | 44.30 | 46.44 | +4.03% | |
| 41.50 | 45.30 | 41.11 | 44.64 | +11.32% | |
| 39.28 | 40.93 | 37.52 | 40.10 | +0.43% | |
| 37.72 | 40.56 | 36.50 | 39.93 | +6.28% | |
| 37.67 | 37.89 | 35.54 | 37.57 | -2.11% | |
| 36.20 | 38.68 | 34.83 | 38.38 | +11.44% | |
| 34.50 | 35.43 | 32.64 | 34.44 | -4.94% | |
| 33.60 | 36.56 | 31.44 | 36.23 | +7.83% | |
| 29.75 | 34.93 | 29.55 | 33.60 | +15.07% | |
| 30.06 | 31.79 | 28.01 | 29.20 | -5.26% | |
| 29.43 | 33.36 | 28.70 | 30.82 | +3.63% | |
| 26.05 | 29.74 | 25.90 | 29.74 | +16.08% | |
| 26.99 | 26.99 | 25.43 | 25.62 | -3.79% | |
| 26.61 | 26.93 | 25.13 | 26.63 | +0.87% | |
| 27.04 | 29.78 | 25.35 | 26.40 | +3.25% | |
| 26.31 | 27.10 | 25.52 | 25.57 | -3.87% | |
| 26.94 | 26.97 | 25.53 | 26.60 | +0.72% | |
| 25.99 | 26.86 | 25.57 | 26.41 | +3.12% | |
| 26.29 | 26.46 | 24.82 | 25.61 | -3.79% | |
| 26.80 | 27.38 | 26.35 | 26.62 | -2.24% | |
| 28.16 | 28.55 | 26.86 | 27.23 | -5.06% | |
| 30.47 | 30.69 | 28.44 | 28.68 | -4.78% | |
| 31.53 | 31.70 | 28.83 | 30.12 | -5.31% | |
| 32.14 | 32.68 | 30.93 | 31.81 | +2.32% | |
| 31.91 | 33.94 | 30.59 | 31.09 | -1.55% | |
| 31.25 | 32.00 | 30.29 | 31.58 | +0.86% | |
| 33.00 | 33.50 | 31.10 | 31.31 | -3.78% | |
| 31.39 | 33.00 | 30.23 | 32.54 | +8.79% | |
| 30.13 | 30.49 | 29.21 | 29.91 | -0.76% | |
| 31.14 | 31.80 | 29.13 | 30.14 | +0.27% | |
| 29.12 | 30.96 | 29.00 | 30.06 | +0.94% | |
| 30.06 | 31.24 | 29.03 | 29.78 | +0.74% | |
| 28.07 | 30.13 | 27.86 | 29.56 | +5.16% | |
| 29.25 | 29.73 | 27.45 | 28.11 | +3.00% | |
| 27.50 | 27.95 | 26.28 | 27.29 | -1.83% | |
| 26.71 | 28.45 | 26.52 | 27.80 | +3.65% | |
| 22.70 | 27.20 | 22.70 | 26.82 | +12.88% | |
| 23.89 | 24.21 | 23.15 | 23.76 | +1.58% | |
| 22.59 | 23.93 | 21.96 | 23.39 | +6.66% | |
| 23.50 | 23.50 | 21.68 | 21.93 | -3.77% | |
| 23.23 | 23.72 | 22.60 | 22.79 | -4.32% | |
| 25.09 | 25.29 | 23.60 | 23.82 | -7.39% | |
| 26.00 | 26.89 | 25.13 | 25.72 | +2.55% | |
| 27.40 | 27.98 | 24.96 | 25.08 | -10.27% | |
| 25.52 | 28.43 | 24.93 | 27.95 | +9.52% | |
| 27.00 | 28.43 | 25.01 | 25.52 | -6.04% | |
| 26.86 | 27.70 | 25.50 | 27.16 | -2.37% | |
| 28.54 | 29.30 | 27.77 | 27.82 | -4.20% | |
| 27.67 | 29.09 | 27.00 | 29.04 | +5.83% | |
| 27.69 | 28.37 | 26.50 | 27.44 | +1.55% | |
| 26.69 | 28.20 | 26.22 | 27.02 | +3.60% | |
| 26.96 | 27.95 | 26.06 | 26.08 | -4.85% | |
| 28.80 | 29.40 | 27.40 | 27.41 | -3.25% | |
| 25.86 | 29.76 | 23.90 | 28.33 | +6.34% | |
| 26.32 | 26.83 | 25.05 | 26.64 | -0.30% | |
| 26.50 | 28.01 | 26.30 | 26.72 | -4.30% | |
| 28.77 | 30.10 | 27.60 | 27.92 | -3.92% | |
| 28.81 | 29.93 | 28.07 | 29.06 | +3.23% | |
| 27.41 | 29.18 | 27.16 | 28.15 | +0.14% | |
| 26.00 | 29.45 | 25.71 | 28.11 | +5.32% | |
| 27.50 | 27.80 | 25.79 | 26.69 | -6.87% | |
| 27.69 | 29.16 | 27.40 | 28.66 | +3.80% | |
| 28.00 | 28.58 | 26.70 | 27.61 | +0.22% | |
| 26.49 | 28.27 | 25.93 | 27.55 | +2.72% | |
| 26.59 | 27.35 | 26.30 | 26.82 | -2.15% | |
| 28.10 | 29.11 | 27.15 | 27.41 | -4.13% | |
| 26.79 | 28.67 | 26.50 | 28.59 | +4.73% | |
| 27.00 | 28.43 | 26.65 | 27.30 | +2.17% | |
| 26.00 | 27.09 | 25.06 | 26.72 | +2.61% | |
| 25.93 | 27.22 | 25.28 | 26.04 | +1.80% | |
| 26.20 | 26.43 | 24.32 | 25.58 | -2.77% | |
| 27.88 | 27.88 | 25.25 | 26.31 | -3.59% | |
| 28.78 | 29.05 | 27.28 | 27.29 | -6.06% | |
| 27.11 | 29.61 | 26.70 | 29.05 | +8.11% | |
| 25.00 | 27.35 | 24.88 | 26.87 | +11.17% | |
| 26.30 | 27.43 | 24.08 | 24.17 | -12.62% | |
| 29.75 | 30.05 | 26.95 | 27.66 | -7.46% | |
| 29.75 | 30.07 | 28.05 | 29.89 | +2.86% | |
| 30.27 | 31.30 | 28.69 | 29.06 | -4.81% | |
| 31.77 | 33.05 | 30.06 | 30.53 | -7.68% | |
| 35.10 | 35.18 | 32.00 | 33.07 | -5.41% | |
| 34.76 | 35.84 | 33.95 | 34.96 | -0.31% | |
| 33.73 | 35.62 | 33.26 | 35.07 | +5.44% | |
| 38.19 | 38.19 | 33.17 | 33.26 | -10.33% | |
| 35.31 | 38.84 | 34.41 | 37.09 | +7.26% | |
| 32.91 | 35.49 | 32.21 | 34.58 | +6.76% | |
| 33.50 | 34.60 | 30.61 | 32.39 | -1.46% | |
| 34.00 | 35.37 | 32.81 | 32.87 | -7.09% | |
| 33.91 | 35.93 | 33.50 | 35.38 | +6.73% | |
| 34.34 | 35.00 | 33.00 | 33.15 | -3.47% | |
| 30.89 | 34.40 | 29.72 | 34.34 | +9.92% | |
| 33.10 | 33.10 | 30.72 | 31.24 | -4.20% | |
| 32.00 | 32.91 | 30.25 | 32.61 | +4.09% | |
| 31.90 | 32.13 | 30.18 | 31.33 | -1.26% | |
| 30.40 | 32.75 | 30.08 | 31.73 | +7.71% | |
| 29.70 | 30.55 | 28.55 | 29.46 | +0.51% | |
| 29.00 | 29.70 | 28.03 | 29.31 | +2.91% | |
| 28.27 | 29.00 | 27.41 | 28.48 | +2.52% | |
| 26.75 | 27.82 | 26.24 | 27.78 | +6.27% | |
| 26.15 | 26.50 | 25.60 | 26.14 | -0.57% | |
| 27.30 | 27.33 | 25.94 | 26.29 | -3.70% | |
| 26.50 | 27.69 | 26.30 | 27.30 | +0.04% | |
| 28.40 | 28.40 | 27.00 | 27.29 | -3.74% | |
| 28.42 | 29.11 | 28.10 | 28.35 | -0.21% | |
| 27.60 | 28.90 | 26.79 | 28.41 | +0.18% | |
| 27.96 | 29.49 | 27.40 | 28.36 | +5.19% | |
| 23.65 | 27.30 | 23.20 | 26.96 | +12.47% | |
| 23.23 | 24.22 | 23.19 | 23.97 | +4.31% | |
| 24.03 | 24.15 | 22.60 | 22.98 | -5.16% | |
| 24.51 | 25.40 | 23.78 | 24.23 | -1.98% | |
| 26.67 | 27.20 | 24.23 | 24.72 | -6.82% | |
| 28.82 | 28.82 | 26.36 | 26.53 | -6.39% | |
| 27.44 | 28.40 | 26.59 | 28.34 | +3.39% | |
| 25.68 | 28.75 | 25.21 | 27.41 | +7.91% | |
| 24.40 | 25.89 | 23.66 | 25.40 | +4.18% | |
| 23.90 | 24.87 | 22.23 | 24.38 | +2.65% | |
| 23.49 | 24.49 | 22.82 | 23.75 | +1.02% | |
| 22.10 | 24.05 | 21.81 | 23.51 | +6.24% | |
| 21.85 | 22.40 | 21.18 | 22.13 | +1.93% | |
| 21.79 | 22.39 | 21.61 | 21.71 | +0.60% | |
| 21.89 | 22.35 | 21.21 | 21.58 | -4.00% | |
| 22.96 | 23.00 | 22.16 | 22.48 | +2.18% | |
| 20.95 | 22.58 | 20.70 | 22.00 | +5.06% | |
| 20.43 | 21.14 | 19.85 | 20.94 | +0.38% | |
| 20.19 | 21.08 | 19.95 | 20.86 | +4.56% | |
| 18.07 | 20.30 | 18.07 | 19.95 | +9.43% | |
| 18.60 | 19.14 | 17.41 | 18.23 | +1.33% | |
| 18.53 | 18.69 | 17.72 | 17.99 | -2.81% | |
| 17.78 | 18.85 | 17.53 | 18.51 | +2.27% | |
| 19.59 | 19.74 | 17.70 | 18.10 | -8.91% | |
| 19.98 | 21.25 | 19.75 | 19.87 | -5.02% | |
| 22.58 | 22.70 | 20.77 | 20.92 | -8.41% | |
| 24.10 | 24.25 | 22.35 | 22.84 | -4.79% | |
| 24.25 | 24.27 | 23.25 | 23.99 | -0.17% | |
| 24.22 | 24.28 | 22.75 | 24.03 | +2.47% | |
| 23.15 | 24.07 | 22.31 | 23.45 | -1.59% | |
| 25.44 | 25.70 | 23.06 | 23.83 | -9.36% | |
| 27.72 | 28.00 | 25.71 | 26.29 | -5.60% | |
| 27.33 | 28.97 | 25.69 | 27.85 | -2.83% | |
| 30.23 | 30.39 | 28.54 | 28.66 | -6.28% | |
| 30.27 | 31.46 | 30.13 | 30.58 | +1.12% | |
| 30.00 | 31.10 | 29.98 | 30.24 | -1.59% | |
| 32.23 | 32.39 | 30.70 | 30.73 | -3.97% | |
| 33.25 | 33.27 | 31.89 | 32.00 | -3.76% | |
| 35.00 | 35.00 | 32.56 | 33.25 | -0.30% | |
| 33.40 | 34.10 | 33.00 | 33.35 | +3.67% | |
| 31.50 | 32.57 | 30.92 | 32.17 | +3.31% | |
| 32.83 | 33.20 | 30.44 | 31.14 | -6.12% | |
| 34.59 | 35.11 | 33.10 | 33.17 | -4.74% | |
| 33.00 | 35.45 | 33.00 | 34.82 | +9.53% | |
| 34.27 | 34.27 | 31.17 | 31.79 | -7.32% | |
| 37.57 | 38.10 | 34.20 | 34.30 | -6.79% | |
| 37.98 | 39.19 | 35.15 | 36.80 | +4.34% | |
| 31.91 | 35.73 | 31.75 | 35.27 | +7.73% | |
| 31.81 | 32.88 | 31.36 | 32.74 | +5.44% | |
| 33.98 | 33.98 | 31.05 | 31.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOYG chart for longer ranges.