5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-87.16%
6 MONTH PERFORMANCE
-80.00%
Vantage Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $0.90 | $0.89 (-1.64%) | $0.90 | $0.86 | 76.76 K | $28.25 M |
| 12/12/2025 | $1.00 | $0.89 (-11%) | $1.00 | $0.89 | 93.51 K | $28.25 M |
| 12/11/2025 | $0.89 | $0.89 (0.42%) | $0.92 | $0.89 | 24.80 K | $28.21 M |
| 12/10/2025 | $0.88 | $0.89 (1.3%) | $0.91 | $0.88 | 76.24 K | $28.29 M |
| 12/09/2025 | $0.92 | $0.91 (-1.17%) | $0.92 | $0.89 | 47.28 K | $28.80 M |
| 12/08/2025 | $0.92 | $0.92 (0.22%) | $0.94 | $0.88 | 67.70 K | $29.20 M |
| 12/05/2025 | $0.79 | $0.89 (12.66%) | $0.90 | $0.79 | 52.08 K | $28.25 M |
| 12/04/2025 | $0.85 | $0.88 (3.6%) | $0.89 | $0.85 | 41.21 K | $27.95 M |
| 12/03/2025 | $0.87 | $0.88 (0.46%) | $0.90 | $0.87 | 54.54 K | $27.77 M |
| 12/02/2025 | $0.94 | $0.88 (-6.17%) | $0.94 | $0.87 | 136.64 K | $27.90 M |
| 12/01/2025 | $0.95 | $0.89 (-6.32%) | $0.95 | $0.88 | 70.87 K | $28.25 M |
| 11/28/2025 | $0.92 | $0.92 (-0.24%) | $0.94 | $0.92 | 83.14 K | $29.20 M |
| 11/26/2025 | $0.92 | $0.92 (-0.42%) | $0.94 | $0.89 | 69.54 K | $29.04 M |
| 11/25/2025 | $0.79 | $0.89 (12.6%) | $0.90 | $0.79 | 35.90 K | $28.16 M |
| 11/24/2025 | $0.87 | $0.88 (1.45%) | $0.90 | $0.87 | 22.74 K | $28.03 M |
| 11/21/2025 | $0.89 | $0.86 (-3.63%) | $0.90 | $0.86 | 51.70 K | $27.29 M |
| 11/20/2025 | $0.87 | $0.92 (5.31%) | $0.93 | $0.85 | 71.91 K | $29.20 M |
| 11/19/2025 | $0.95 | $0.94 (-1.16%) | $0.95 | $0.90 | 50.04 K | $29.86 M |
| 11/18/2025 | $0.85 | $0.95 (11.11%) | $0.95 | $0.85 | 40.65 K | $30.04 M |
| 11/17/2025 | $0.93 | $0.87 (-6.53%) | $0.94 | $0.87 | 75.60 K | $27.61 M |
| 11/14/2025 | $0.97 | $0.96 (-1.07%) | $0.97 | $0.91 | 68.30 K | $30.46 M |
| 11/13/2025 | $0.85 | $0.95 (11.76%) | $0.98 | $0.85 | 98.93 K | $29.85 M |
| 11/12/2025 | $0.98 | $0.99 (0.4%) | $1.01 | $0.98 | 48.03 K | $31.01 M |
| 11/11/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 75.40 K | $32.37 M |
| 11/10/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 131.22 K | $31.74 M |
| 11/07/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.01 | 382.66 K | $34.28 M |
| 11/06/2025 | $1.00 | $1.01 (1%) | $1.06 | $0.93 | 873.30 K | $32.05 M |
| 11/05/2025 | $0.83 | $0.89 (7.44%) | $0.90 | $0.83 | 394.11 K | $28.15 M |
| 11/04/2025 | $0.87 | $0.87 (-0.34%) | $0.87 | $0.82 | 231.65 K | $27.52 M |
| 11/03/2025 | $0.87 | $0.86 (-0.7%) | $0.88 | $0.83 | 284.50 K | $27.29 M |
| 10/31/2025 | $0.91 | $0.87 (-4.02%) | $0.92 | $0.87 | 524.21 K | $27.60 M |
| 10/30/2025 | $0.93 | $0.94 (0.54%) | $0.94 | $0.90 | 230.55 K | $29.67 M |
| 10/29/2025 | $0.98 | $0.95 (-2.63%) | $0.98 | $0.92 | 319.31 K | $30.13 M |
| 10/28/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.97 | 210.30 K | $31.42 M |
| 10/27/2025 | $0.95 | $0.97 (1.63%) | $1.01 | $0.95 | 300.90 K | $30.79 M |
| 10/24/2025 | $0.95 | $0.98 (3.16%) | $0.98 | $0.95 | 262.32 K | $31.10 M |
| 10/23/2025 | $0.91 | $0.99 (8.86%) | $0.99 | $0.90 | 688.30 K | $31.44 M |
| 10/22/2025 | $0.97 | $0.95 (-2.07%) | $1.00 | $0.92 | 684.30 K | $30.15 M |
| 10/21/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.95 | 496.94 K | $31.42 M |
| 10/20/2025 | $0.98 | $1.00 (1.86%) | $1.00 | $0.98 | 196.80 K | $31.74 M |
| 10/17/2025 | $1.00 | $0.98 (-1.99%) | $1.03 | $0.96 | 524.42 K | $30.49 M |
| 10/16/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.01 | 647.80 K | $32.37 M |
| 10/15/2025 | $1.08 | $1.06 (-1.85%) | $1.22 | $1.04 | 1.40 M | $33.64 M |
| 10/14/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $1.01 | 810.15 K | $33.01 M |
| 10/13/2025 | $1.13 | $1.00 (-11.5%) | $1.13 | $0.99 | 1.81 M | $31.74 M |
| 10/10/2025 | $1.20 | $1.10 (-8.33%) | $1.29 | $1.08 | 4.43 M | $34.91 M |
| 10/09/2025 | $2.24 | $1.20 (-46.43%) | $2.27 | $0.98 | 17.65 M | $38.09 M |
| 10/08/2025 | $7.50 | $6.40 (-14.67%) | $7.65 | $6.40 | 4.34 M | $203.12 M |
| 10/07/2025 | $7.45 | $7.65 (2.68%) | $7.66 | $7.33 | 1.61 M | $242.79 M |
| 10/06/2025 | $7.50 | $7.47 (-0.4%) | $7.54 | $7.35 | 381.70 K | $237.08 M |
| 10/03/2025 | $7.60 | $7.44 (-2.11%) | $7.60 | $7.36 | 479.82 K | $236.13 M |
| 10/02/2025 | $7.38 | $7.54 (2.17%) | $7.54 | $7.30 | 521.00 K | $239.30 M |
| 10/01/2025 | $7.26 | $7.35 (1.24%) | $7.43 | $7.00 | 739.64 K | $233.27 M |
| 09/30/2025 | $7.06 | $7.30 (3.4%) | $7.46 | $6.85 | 1.04 M | $231.68 M |
| 09/29/2025 | $6.95 | $7.12 (2.45%) | $7.36 | $6.80 | 4.48 M | $225.97 M |
| 09/26/2025 | $6.93 | $7.01 (1.15%) | $7.30 | $6.92 | 258.20 K | $222.48 M |
| 09/25/2025 | $6.80 | $7.09 (4.26%) | $7.09 | $6.63 | 340.25 K | $225.02 M |
| 09/24/2025 | $7.04 | $6.87 (-2.41%) | $7.15 | $6.80 | 191.14 K | $218.04 M |
| 09/23/2025 | $6.60 | $6.88 (4.24%) | $7.10 | $6.60 | 628.10 K | $218.35 M |
| 09/22/2025 | $6.68 | $6.65 (-0.45%) | $6.80 | $6.60 | 444.38 K | $204.51 M |
| 09/19/2025 | $6.60 | $6.80 (3.03%) | $6.81 | $6.60 | 638.34 K | $215.82 M |
| 09/18/2025 | $6.50 | $6.60 (1.54%) | $6.71 | $6.40 | 919.00 K | $209.47 M |
| 09/17/2025 | $6.80 | $6.52 (-4.12%) | $6.85 | $6.45 | 1.94 M | $206.93 M |
| 09/16/2025 | $6.64 | $7.20 (8.43%) | $7.20 | $5.85 | 705.79 K | $228.51 M |
| 09/15/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.50 | 1.01 M | $212.64 M |
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.
