Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 26.50 | 27.34 | 25.54 | 26.09 | 1M |
| 29 October 2026 | 27.55 | 28.97 | 26.46 | 27.80 | 1M |
| 28 October 2026 | 27.35 | 27.57 |
The series is stated in the current share scale after splits; dividends are not included in the price
Voyager Technologies, Inc. (VOYG) is a public company in the industrials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 174.2m $, net income was -137.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 26.52 |
| 27.14 |
| 942,300 |
| 27 October 2026 | 24.94 | 27.98 | 24.81 | 27.61 | 2M |
| 26 October 2026 | 25.16 | 25.76 | 24.18 | 24.78 | 883,400 |
| 23 October 2026 | 23.50 | 25.19 | 22.70 | 25.09 | 1M |
| 22 October 2026 | 23.80 | 24.47 | 23.05 | 23.82 | 2M |
| 21 October 2026 | 24.78 | 25.21 | 24.05 | 24.52 | 1M |
| 20 October 2026 | 24.95 | 25.65 | 24.19 | 24.26 | 1M |
| 19 October 2026 | 26.00 | 26.00 | 25.05 | 25.10 | 1M |
| 16 October 2026 | 26.53 | 26.72 | 24.83 | 25.35 | 2M |
| 15 October 2026 | 25.11 | 26.76 | 24.13 | 26.76 | 2M |
| 14 October 2026 | 26.75 | 26.93 | 25.17 | 25.82 | 2M |
| 13 October 2026 | 26.79 | 27.40 | 26.20 | 26.36 | 1M |
| 12 October 2026 | 27.13 | 27.76 | 26.81 | 27.20 | 2M |
| 9 October 2026 | 27.77 | 28.45 | 26.70 | 27.26 | 1M |
| 8 October 2026 | 28.33 | 28.56 | 27.20 | 28.18 | 2M |
| 7 October 2026 | 30.27 | 30.35 | 27.91 | 28.76 | 3M |
| 6 October 2026 | 30.56 | 31.56 | 30.22 | 30.88 | 2M |
| 5 October 2026 | 31.26 | 31.26 | 29.86 | 30.20 | 1M |
| 2 October 2026 | 30.35 | 31.47 | 29.54 | 30.93 | 2M |
| 1 October 2026 | 30.66 | 31.33 | 29.81 | 29.91 | 2M |
| 30 September 2026 | 31.13 | 32.77 | 30.22 | 30.25 | 3M |
| 29 September 2026 | 34.00 | 34.09 | 30.46 | 30.74 | 3M |
| 28 September 2026 | 31.00 | 33.49 | 30.80 | 33.18 | 3M |
| 25 September 2026 | 31.20 | 32.15 | 30.90 | 31.35 | 3M |
| 24 September 2026 | 31.35 | 31.89 | 30.60 | 31.10 | 8M |
| 23 September 2026 | 33.23 | 33.80 | 29.88 | 31.40 | 12M |
| 22 September 2026 | 38.08 | 38.33 | 36.62 | 37.53 | 1M |
| 21 September 2026 | 36.21 | 37.82 | 36.13 | 37.66 | 1M |
| 18 September 2026 | 37.16 | 37.17 | 34.36 | 35.87 | 6M |
| 17 September 2026 | 36.21 | 37.86 | 35.90 | 36.60 | 1M |
| 16 September 2026 | 34.45 | 35.78 | 33.64 | 35.18 | 1M |
| 15 September 2026 | 33.27 | 35.31 | 32.14 | 34.51 | 1M |
| 14 September 2026 | 33.04 | 34.66 | 32.91 | 33.10 | 988,900 |
| 11 September 2026 | 33.51 | 35.08 | 32.97 | 33.78 | 995,100 |
| 10 September 2026 | 32.92 | 34.86 | 32.61 | 32.97 | 1M |
| 9 September 2026 | 36.00 | 36.00 | 33.63 | 33.75 | 917,700 |
| 8 September 2026 | 34.03 | 36.59 | 34.03 | 35.41 | 1M |
| 4 September 2026 | 33.02 | 34.49 | 33.02 | 33.94 | 990,700 |
| 3 September 2026 | 33.49 | 34.06 | 31.96 | 32.68 | 1M |
| 2 September 2026 | 33.11 | 34.06 | 32.57 | 33.27 | 823,200 |
| 1 September 2026 | 33.00 | 33.78 | 32.45 | 32.96 | 1M |
| 31 August 2026 | 33.95 | 34.75 | 33.34 | 33.63 | 2M |
| 28 August 2026 | 34.38 | 34.94 | 33.50 | 34.29 | 695,400 |
| 27 August 2026 | 35.31 | 35.48 | 34.31 | 34.73 | 565,600 |
| 26 August 2026 | 34.48 | 35.79 | 34.45 | 34.63 | 594,200 |
| 25 August 2026 | 35.97 | 36.20 | 34.20 | 34.51 | 994,500 |
| 24 August 2026 | 37.88 | 37.88 | 35.46 | 35.50 | 1M |
| 21 August 2026 | 38.84 | 40.41 | 38.25 | 38.40 | 1M |
| 20 August 2026 | 38.25 | 38.35 | 35.86 | 37.92 | 2M |
| 19 August 2026 | 41.93 | 41.93 | 38.35 | 38.85 | 2M |
| 18 August 2026 | 41.83 | 43.49 | 41.53 | 42.24 | 2M |
| 17 August 2026 | 42.12 | 44.14 | 41.63 | 43.98 | 2M |
| 14 August 2026 | 44.49 | 45.40 | 42.02 | 42.98 | 2M |
| 13 August 2026 | 42.99 | 45.33 | 42.45 | 44.28 | 1M |
| 12 August 2026 | 43.67 | 44.25 | 42.29 | 43.00 | 2M |
| 11 August 2026 | 42.63 | 44.29 | 40.87 | 42.90 | 2M |
| 10 August 2026 | 42.98 | 43.58 | 41.50 | 43.00 | 2M |
| 7 August 2026 | 38.94 | 42.01 | 38.43 | 41.85 | 2M |
| 6 August 2026 | 34.51 | 38.77 | 34.22 | 38.31 | 2M |
| 5 August 2026 | 32.54 | 35.39 | 31.76 | 34.73 | 2M |
| 4 August 2026 | 33.99 | 35.98 | 32.90 | 33.49 | 5M |
| 3 August 2026 | 24.50 | 28.29 | 24.06 | 28.01 | 2M |
| 31 July 2026 | 24.12 | 24.75 | 23.07 | 24.53 | 895,900 |
| 30 July 2026 | 22.81 | 24.04 | 22.31 | 23.97 | 1M |
| 29 July 2026 | 25.63 | 25.70 | 22.58 | 22.62 | 1M |
| 28 July 2026 | 25.60 | 26.36 | 24.66 | 25.65 | 996,600 |
| 27 July 2026 | 25.50 | 27.00 | 25.49 | 26.25 | 1M |
| 24 July 2026 | 26.50 | 26.68 | 25.07 | 25.24 | 943,500 |
| 23 July 2026 | 25.90 | 27.51 | 25.86 | 26.38 | 924,700 |
| 22 July 2026 | 26.75 | 27.37 | 26.26 | 26.39 | 814,000 |
| 21 July 2026 | 25.22 | 27.26 | 25.00 | 26.94 | 1M |
| 20 July 2026 | 26.00 | 26.40 | 24.65 | 24.96 | 2M |
| 17 July 2026 | 24.55 | 26.28 | 23.79 | 25.90 | 1M |
| 16 July 2026 | 26.06 | 26.30 | 24.90 | 25.03 | 2M |
| 15 July 2026 | 29.51 | 30.65 | 26.00 | 26.60 | 4M |
| 14 July 2026 | 30.03 | 31.38 | 29.53 | 29.78 | 2M |
| 13 July 2026 | 30.84 | 31.27 | 29.14 | 29.66 | 1M |
| 10 July 2026 | 32.70 | 32.70 | 30.69 | 31.16 | 969,700 |
| 9 July 2026 | 34.75 | 34.97 | 32.46 | 32.64 | 1M |
| 8 July 2026 | 31.32 | 34.18 | 31.31 | 34.09 | 2M |
| 7 July 2026 | 33.00 | 33.45 | 30.96 | 31.89 | 1M |
| 6 July 2026 | 33.98 | 35.00 | 33.35 | 33.90 | 1M |
| 2 July 2026 | 33.80 | 36.92 | 33.25 | 34.22 | 2M |
| 1 July 2026 | 32.25 | 36.15 | 32.25 | 33.81 | 3M |
| 30 June 2026 | 30.09 | 32.67 | 30.09 | 32.25 | 2M |
| 29 June 2026 | 30.24 | 31.00 | 28.78 | 30.18 | 3M |
| 26 June 2026 | 28.85 | 30.04 | 28.48 | 29.26 | 3M |
| 25 June 2026 | 30.69 | 30.90 | 28.50 | 29.32 | 2M |
| 24 June 2026 | 33.15 | 33.15 | 30.16 | 30.36 | 3M |
| 23 June 2026 | 33.89 | 34.68 | 33.25 | 33.60 | 2M |
| 22 June 2026 | 37.31 | 37.31 | 32.73 | 34.57 | 3M |
| 18 June 2026 | 39.16 | 39.59 | 35.16 | 37.57 | 6M |
| 17 June 2026 | 38.51 | 40.47 | 38.03 | 38.54 | 2M |
| 16 June 2026 | 39.20 | 40.11 | 37.04 | 37.85 | 3M |
| 15 June 2026 | 42.16 | 42.62 | 39.83 | 40.31 | 3M |
| 12 June 2026 | 46.20 | 46.20 | 40.45 | 41.15 | 4M |
| 11 June 2026 | 43.40 | 49.71 | 42.76 | 47.87 | 6M |
| 10 June 2026 | 39.41 | 42.36 | 38.74 | 41.28 | 2M |
| 9 June 2026 | 43.02 | 44.43 | 36.29 | 39.47 | 4M |
| 8 June 2026 | 43.97 | 44.43 | 41.99 | 42.42 | 2M |
| 5 June 2026 | 47.20 | 47.43 | 41.32 | 41.55 | 2M |
| 4 June 2026 | 44.60 | 49.12 | 43.16 | 47.70 | 3M |
| 3 June 2026 | 48.29 | 48.97 | 44.85 | 44.96 | 2M |
| 2 June 2026 | 47.98 | 51.95 | 47.66 | 49.95 | 2M |
| 1 June 2026 | 47.69 | 48.49 | 44.09 | 47.49 | 3M |
| 29 May 2026 | 48.80 | 49.62 | 45.35 | 49.53 | 3M |
| 28 May 2026 | 47.12 | 52.40 | 46.81 | 51.77 | 4M |
| 27 May 2026 | 47.10 | 50.50 | 45.80 | 48.59 | 4M |
| 26 May 2026 | 46.30 | 50.80 | 44.30 | 46.44 | 5M |
| 22 May 2026 | 41.50 | 45.30 | 41.11 | 44.64 | 3M |
| 21 May 2026 | 39.28 | 40.93 | 37.52 | 40.10 | 2M |
| 20 May 2026 | 37.72 | 40.56 | 36.50 | 39.93 | 3M |
| 19 May 2026 | 37.67 | 37.89 | 35.54 | 37.57 | 3M |
| 18 May 2026 | 36.20 | 38.68 | 34.83 | 38.38 | 4M |
| 15 May 2026 | 34.50 | 35.43 | 32.64 | 34.44 | 2M |
| 14 May 2026 | 33.60 | 36.56 | 31.44 | 36.23 | 3M |
| 13 May 2026 | 29.75 | 34.93 | 29.55 | 33.60 | 3M |
| 12 May 2026 | 30.06 | 31.79 | 28.01 | 29.20 | 2M |
| 11 May 2026 | 29.43 | 33.36 | 28.70 | 30.82 | 3M |
| 8 May 2026 | 26.05 | 29.74 | 25.90 | 29.74 | 2M |
| 7 May 2026 | 26.99 | 26.99 | 25.43 | 25.62 | 2M |
| 6 May 2026 | 26.61 | 26.93 | 25.13 | 26.63 | 2M |
| 5 May 2026 | 27.04 | 29.78 | 25.35 | 26.40 | 3M |
| 4 May 2026 | 26.31 | 27.10 | 25.52 | 25.57 | 2M |
| 1 May 2026 | 26.94 | 26.97 | 25.53 | 26.60 | 2M |
| 30 April 2026 | 25.99 | 26.86 | 25.57 | 26.41 | 735,400 |
| 29 April 2026 | 26.29 | 26.46 | 24.82 | 25.61 | 1M |
| 28 April 2026 | 26.80 | 27.38 | 26.35 | 26.62 | 821,300 |
| 27 April 2026 | 28.16 | 28.55 | 26.86 | 27.23 | 930,400 |
| 24 April 2026 | 30.47 | 30.69 | 28.44 | 28.68 | 818,700 |
| 23 April 2026 | 31.53 | 31.70 | 28.83 | 30.12 | 1M |
| 22 April 2026 | 32.14 | 32.68 | 30.93 | 31.81 | 1M |
| 21 April 2026 | 31.91 | 33.94 | 30.59 | 31.09 | 1M |
| 20 April 2026 | 31.25 | 32.00 | 30.29 | 31.58 | 1M |
| 17 April 2026 | 33.00 | 33.50 | 31.10 | 31.31 | 2M |
| 16 April 2026 | 31.39 | 33.00 | 30.23 | 32.54 | 3M |
| 15 April 2026 | 30.13 | 30.49 | 29.21 | 29.91 | 1M |
| 14 April 2026 | 31.14 | 31.80 | 29.13 | 30.14 | 1M |
| 13 April 2026 | 29.12 | 30.96 | 29.00 | 30.06 | 1M |
| 10 April 2026 | 30.06 | 31.24 | 29.03 | 29.78 | 2M |
| 9 April 2026 | 28.07 | 30.13 | 27.86 | 29.56 | 1M |
| 8 April 2026 | 29.25 | 29.73 | 27.45 | 28.11 | 1M |
| 7 April 2026 | 27.50 | 27.95 | 26.28 | 27.29 | 882,700 |
| 6 April 2026 | 26.71 | 28.45 | 26.52 | 27.80 | 1M |
| 2 April 2026 | 22.70 | 27.20 | 22.70 | 26.82 | 2M |
| 1 April 2026 | 23.89 | 24.21 | 23.15 | 23.76 | 1M |
| 31 March 2026 | 22.59 | 23.93 | 21.96 | 23.39 | 2M |
| 30 March 2026 | 23.50 | 23.50 | 21.68 | 21.93 | 2M |
| 27 March 2026 | 23.23 | 23.72 | 22.60 | 22.79 | 1M |
| 26 March 2026 | 25.09 | 25.29 | 23.60 | 23.82 | 1M |
| 25 March 2026 | 26.00 | 26.89 | 25.13 | 25.72 | 2M |
| 24 March 2026 | 27.40 | 27.98 | 24.96 | 25.08 | 2M |
| 23 March 2026 | 25.52 | 28.43 | 24.93 | 27.95 | 2M |
| 20 March 2026 | 27.00 | 28.43 | 25.01 | 25.52 | 7M |
| 19 March 2026 | 26.86 | 27.70 | 25.50 | 27.16 | 1M |
| 18 March 2026 | 28.54 | 29.30 | 27.77 | 27.82 | 1M |
| 17 March 2026 | 27.67 | 29.09 | 27.00 | 29.04 | 1M |
| 16 March 2026 | 27.69 | 28.37 | 26.50 | 27.44 | 1M |
| 13 March 2026 | 26.69 | 28.20 | 26.22 | 27.02 | 1M |
| 12 March 2026 | 26.96 | 27.95 | 26.06 | 26.08 | 2M |
| 11 March 2026 | 28.80 | 29.40 | 27.40 | 27.41 | 1M |
| 10 March 2026 | 25.86 | 29.76 | 23.90 | 28.33 | 3M |
| 9 March 2026 | 26.32 | 26.83 | 25.05 | 26.64 | 2M |
| 6 March 2026 | 26.50 | 28.01 | 26.30 | 26.72 | 1M |
| 5 March 2026 | 28.77 | 30.10 | 27.60 | 27.92 | 1M |
| 4 March 2026 | 28.81 | 29.93 | 28.07 | 29.06 | 837,400 |
| 3 March 2026 | 27.41 | 29.18 | 27.16 | 28.15 | 939,100 |
| 2 March 2026 | 26.00 | 29.45 | 25.71 | 28.11 | 933,300 |
| 27 February 2026 | 27.50 | 27.80 | 25.79 | 26.69 | 1M |
| 26 February 2026 | 27.69 | 29.16 | 27.40 | 28.66 | 937,000 |
| 25 February 2026 | 28.00 | 28.58 | 26.70 | 27.61 | 938,800 |
| 24 February 2026 | 26.49 | 28.27 | 25.93 | 27.55 | 774,400 |
| 23 February 2026 | 26.59 | 27.35 | 26.30 | 26.82 | 1M |
| 20 February 2026 | 28.10 | 29.11 | 27.15 | 27.41 | 962,200 |
| 19 February 2026 | 26.79 | 28.67 | 26.50 | 28.59 | 1M |
| 18 February 2026 | 27.00 | 28.43 | 26.65 | 27.30 | 916,700 |
| 17 February 2026 | 26.00 | 27.09 | 25.06 | 26.72 | 856,000 |
| 13 February 2026 | 25.93 | 27.22 | 25.28 | 26.04 | 830,000 |
| 12 February 2026 | 26.20 | 26.43 | 24.32 | 25.58 | 1M |
| 11 February 2026 | 27.88 | 27.88 | 25.25 | 26.31 | 1M |
| 10 February 2026 | 28.78 | 29.05 | 27.28 | 27.29 | 1M |
| 9 February 2026 | 27.11 | 29.61 | 26.70 | 29.05 | 2M |
| 6 February 2026 | 25.00 | 27.35 | 24.88 | 26.87 | 1M |
| 5 February 2026 | 26.30 | 27.43 | 24.08 | 24.17 | 2M |
| 4 February 2026 | 29.75 | 30.05 | 26.95 | 27.66 | 2M |
| 3 February 2026 | 29.75 | 30.07 | 28.05 | 29.89 | 1M |
| 2 February 2026 | 30.27 | 31.30 | 28.69 | 29.06 | 2M |
| 30 January 2026 | 31.77 | 33.05 | 30.06 | 30.53 | 1M |
| 29 January 2026 | 35.10 | 35.18 | 32.00 | 33.07 | 2M |
| 28 January 2026 | 34.76 | 35.84 | 33.95 | 34.96 | 1M |
| 27 January 2026 | 33.73 | 35.62 | 33.26 | 35.07 | 2M |
| 26 January 2026 | 38.19 | 38.19 | 33.17 | 33.26 | 2M |
| 23 January 2026 | 35.31 | 38.84 | 34.41 | 37.09 | 3M |
| 22 January 2026 | 32.91 | 35.49 | 32.21 | 34.58 | 2M |
| 21 January 2026 | 33.50 | 34.60 | 30.61 | 32.39 | 2M |
| 20 January 2026 | 34.00 | 35.37 | 32.81 | 32.87 | 2M |
| 16 January 2026 | 33.91 | 35.93 | 33.50 | 35.38 | 2M |
| 15 January 2026 | 34.34 | 35.00 | 33.00 | 33.15 | 1M |
| 14 January 2026 | 30.89 | 34.40 | 29.72 | 34.34 | 2M |
| 13 January 2026 | 33.10 | 33.10 | 30.72 | 31.24 | 1M |
| 12 January 2026 | 32.00 | 32.91 | 30.25 | 32.61 | 2M |
| 9 January 2026 | 31.90 | 32.13 | 30.18 | 31.33 | 2M |
| 8 January 2026 | 30.40 | 32.75 | 30.08 | 31.73 | 3M |
| 7 January 2026 | 29.70 | 30.55 | 28.55 | 29.46 | 3M |
| 6 January 2026 | 29.00 | 29.70 | 28.03 | 29.31 | 2M |
| 5 January 2026 | 28.27 | 29.00 | 27.41 | 28.48 | 2M |
| 2 January 2026 | 26.75 | 27.82 | 26.24 | 27.78 | 2M |
| 31 December 2025 | 26.15 | 26.50 | 25.60 | 26.14 | 1M |
| 30 December 2025 | 27.30 | 27.33 | 25.94 | 26.29 | 1M |
| 29 December 2025 | 26.50 | 27.69 | 26.30 | 27.30 | 1M |
| 26 December 2025 | 28.40 | 28.40 | 27.00 | 27.29 | 1M |
| 24 December 2025 | 28.42 | 29.11 | 28.10 | 28.35 | 593,700 |
| 23 December 2025 | 27.60 | 28.90 | 26.79 | 28.41 | 2M |
| 22 December 2025 | 27.96 | 29.49 | 27.40 | 28.36 | 2M |
| 19 December 2025 | 23.65 | 27.30 | 23.20 | 26.96 | 3M |
| 18 December 2025 | 23.23 | 24.22 | 23.19 | 23.97 | 1M |
| 17 December 2025 | 24.03 | 24.15 | 22.60 | 22.98 | 1M |
| 16 December 2025 | 24.51 | 25.40 | 23.78 | 24.23 | 1M |
| 15 December 2025 | 26.67 | 27.20 | 24.23 | 24.72 | 2M |
| 12 December 2025 | 28.82 | 28.82 | 26.36 | 26.53 | 2M |
| 11 December 2025 | 27.44 | 28.40 | 26.59 | 28.34 | 3M |
| 10 December 2025 | 25.68 | 28.75 | 25.21 | 27.41 | 4M |
| 9 December 2025 | 24.40 | 25.89 | 23.66 | 25.40 | 2M |
| 8 December 2025 | 23.90 | 24.87 | 22.23 | 24.38 | 4M |
| 5 December 2025 | 23.49 | 24.49 | 22.82 | 23.75 | 2M |
| 4 December 2025 | 22.10 | 24.05 | 21.81 | 23.51 | 2M |
| 3 December 2025 | 21.85 | 22.40 | 21.18 | 22.13 | 711,400 |
| 2 December 2025 | 21.79 | 22.39 | 21.61 | 21.71 | 899,200 |
| 1 December 2025 | 21.89 | 22.35 | 21.21 | 21.58 | 1M |
| 28 November 2025 | 22.96 | 23.00 | 22.16 | 22.48 | 733,100 |
| 26 November 2025 | 20.95 | 22.58 | 20.70 | 22.00 | 1M |
| 25 November 2025 | 20.43 | 21.14 | 19.85 | 20.94 | 2M |
| 24 November 2025 | 20.19 | 21.08 | 19.95 | 20.86 | 2M |
| 21 November 2025 | 18.07 | 20.30 | 18.07 | 19.95 | 2M |
| 20 November 2025 | 18.60 | 19.14 | 17.41 | 18.23 | 2M |
| 19 November 2025 | 18.53 | 18.69 | 17.72 | 17.99 | 1M |
| 18 November 2025 | 17.78 | 18.85 | 17.53 | 18.51 | 1M |
| 17 November 2025 | 19.59 | 19.74 | 17.70 | 18.10 | 2M |
| 14 November 2025 | 19.98 | 21.25 | 19.75 | 19.87 | 2M |
| 13 November 2025 | 22.58 | 22.70 | 20.77 | 20.92 | 1M |
| 12 November 2025 | 24.10 | 24.25 | 22.35 | 22.84 | 1M |
| 11 November 2025 | 24.25 | 24.27 | 23.25 | 23.99 | 1M |
| 10 November 2025 | 24.22 | 24.28 | 22.75 | 24.03 | 2M |
| 7 November 2025 | 23.15 | 24.07 | 22.31 | 23.45 | 5M |
| 6 November 2025 | 25.44 | 25.70 | 23.06 | 23.83 | 3M |
| 5 November 2025 | 27.72 | 28.00 | 25.71 | 26.29 | 1M |
| 4 November 2025 | 27.33 | 28.97 | 25.69 | 27.85 | 1M |
| 3 November 2025 | 30.23 | 30.39 | 28.54 | 28.66 | 839,300 |
| 31 October 2025 | 30.27 | 31.46 | 30.13 | 30.58 | 464,200 |
| 30 October 2025 | 30.00 | 31.10 | 29.98 | 30.24 | 475,200 |
| 29 October 2025 | 32.23 | 32.39 | 30.70 | 30.73 | 468,900 |