VNTG | VANTAGE-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VANTAGE-A (VNTG)

NYSE

$0.61-$0.003 (-0.49%)

Price as of Sep 11, 2026 8:00 PM EDT

N/A
Market Cap
-90.74%
1-Year Change
Marine Shipping
Industry

1 Month
-11.65%

Low Price$0.58

High Price$0.66
3 Months
-18.80%

Low Price$0.58

High Price$0.87
1 Year
-90.74%

Low Price$0.58

High Price$7.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.55	0.69	0.53	0.61	+1.48%	711,737
09/10/2026	0.59	0.62	0.58	0.60	+2.98%	535,705
09/09/2026	0.59	0.61	0.58	0.58	-4.32%	2,896
09/08/2026	0.59	0.62	0.59	0.61	+3.32%	2,407
09/04/2026	0.60	0.60	0.58	0.59	-1.79%	7,869
09/03/2026	0.60	0.62	0.60	0.60	-3.16%	5,485
09/02/2026	0.61	0.62	0.60	0.62	+1.62%	21,878
09/01/2026	0.60	0.62	0.60	0.61	+0.73%	10,986
08/31/2026	0.62	0.62	0.61	0.61	+0.93%	3,566
08/28/2026	0.60	0.62	0.60	0.60	-2.88%	2,348
08/27/2026	0.62	0.62	0.62	0.62	+0.26%	3,408
08/26/2026	0.63	0.65	0.60	0.62	-0.23%	7,396
08/25/2026	0.60	0.62	0.60	0.62	-0.23%	10,436
08/24/2026	0.64	0.64	0.62	0.62	+2.23%	8,907
08/21/2026	0.62	0.63	0.61	0.61	-2.34%	6,093
08/20/2026	0.63	0.63	0.61	0.62	+3.23%	15,064
08/19/2026	0.64	0.64	0.60	0.60	-6.01%	2,476
08/18/2026	0.64	0.65	0.61	0.64	+0.08%	6,117
08/17/2026	0.66	0.66	0.64	0.64	-3.21%	5,414
08/14/2026	0.68	0.68	0.65	0.66	-1.83%	8,387
08/13/2026	0.66	0.68	0.64	0.67	+0.30%	15,741
08/12/2026	0.67	0.68	0.64	0.67	-2.80%	62,880
08/11/2026	0.71	0.71	0.64	0.69	-0.39%	5,461
08/10/2026	0.69	0.69	0.63	0.69	+4.85%	35,614
08/07/2026	0.63	0.66	0.63	0.66	+3.40%	6,026
08/06/2026	0.61	0.64	0.61	0.64	-1.60%	12,932
08/05/2026	0.65	0.66	0.62	0.65	-3.57%	30,341
08/04/2026	0.61	0.68	0.61	0.67	+10.90%	113,395
08/03/2026	0.54	0.63	0.54	0.61	-3.94%	36,980
07/31/2026	0.64	0.66	0.63	0.63	-4.85%	58,008
07/30/2026	0.66	0.66	0.63	0.66	+0.35%	10,398
07/29/2026	0.67	0.67	0.63	0.66	-1.28%	42,745
07/28/2026	0.66	0.67	0.66	0.67	+1.15%	7,236
07/27/2026	0.74	0.74	0.64	0.66	-4.91%	44,188
07/27/2026	-$0.04 Earnings
07/24/2026	0.68	0.70	0.67	0.70	-1.39%	11,311
07/23/2026	0.67	0.71	0.67	0.71	+2.38%	14,593
07/22/2026	0.72	0.72	0.69	0.69	-2.91%	7,867
07/21/2026	0.68	0.74	0.68	0.71	+0.11%	52,432
07/20/2026	0.70	0.71	0.68	0.71	-0.55%	44,003
07/17/2026	0.71	0.71	0.69	0.71	-0.21%	21,209
07/16/2026	0.68	0.72	0.65	0.72	+3.37%	89,679
07/15/2026	0.68	0.70	0.67	0.69	-1.00%	20,445
07/14/2026	0.64	0.70	0.64	0.70	+2.16%	26,466
07/13/2026	0.68	0.70	0.65	0.68	-2.26%	42,156
07/10/2026	0.68	0.70	0.65	0.70	-0.38%	112,965
07/09/2026	0.66	0.72	0.64	0.70	+3.34%	93,791
07/08/2026	0.70	0.72	0.67	0.68	-4.02%	50,065
07/07/2026	0.72	0.73	0.67	0.71	+2.05%	66,332
07/06/2026	0.64	0.72	0.63	0.69	+5.20%	207,945
07/02/2026	0.63	0.66	0.63	0.66	+4.90%	120,809
07/01/2026	0.64	0.67	0.58	0.63	+1.48%	223,373
06/30/2026	0.67	0.71	0.62	0.62	-11.43%	304,002
06/29/2026	0.66	0.78	0.65	0.70	+0.14%	636,769
06/26/2026	0.70	0.80	0.66	0.70	-9.22%	1,237,759
06/25/2026	0.66	1.54	0.65	0.77	+18.46%	39,990,269
06/24/2026	0.81	0.83	0.62	0.65	-20.27%	104,182
06/23/2026	0.84	0.84	0.82	0.82	-3.18%	11,838
06/22/2026	0.81	0.88	0.81	0.84	-1.51%	18,051
06/18/2026	0.78	0.86	0.78	0.86	-1.03%	21,008
06/17/2026	0.81	0.87	0.81	0.86	0.00%	18,840
06/16/2026	0.84	0.87	0.79	0.86	-0.13%	59,643
06/15/2026	0.73	0.87	0.73	0.87	+15.26%	105,004
06/12/2026	0.75	0.78	0.73	0.75	+0.07%	114,276
06/11/2026	0.70	0.78	0.70	0.75	+6.64%	223,264
06/10/2026	0.68	0.70	0.68	0.70	-0.24%	2,108
06/09/2026	0.69	0.71	0.66	0.71	+1.44%	5,832
06/08/2026	0.66	0.71	0.66	0.70	-3.47%	12,773
06/05/2026	0.70	0.72	0.66	0.72	+1.42%	57,639
06/04/2026	0.75	0.75	0.70	0.71	+0.01%	9,017
06/03/2026	0.69	0.72	0.69	0.71	-0.73%	17,009
06/02/2026	0.69	0.73	0.69	0.72	+1.07%	13,348
06/01/2026	0.71	0.74	0.70	0.71	0.00%	82,488
05/29/2026	0.72	0.73	0.70	0.71	-0.44%	16,559
05/28/2026	0.67	0.71	0.67	0.71	+4.69%	24,539
05/27/2026	0.73	0.78	0.68	0.68	-9.97%	61,875
05/26/2026	0.70	0.76	0.70	0.75	-0.01%	18,794
05/22/2026	0.73	0.75	0.70	0.75	+8.04%	11,096
05/21/2026	0.71	0.73	0.70	0.70	-4.40%	7,250
05/20/2026	0.72	0.74	0.71	0.73	0.00%	7,931
05/19/2026	0.72	0.75	0.70	0.73	-2.67%	11,573
05/18/2026	0.76	0.76	0.63	0.75	+2.54%	87,416
05/15/2026	0.74	0.77	0.73	0.73	-5.27%	17,868
05/14/2026	0.73	0.77	0.73	0.77	-0.01%	12,912
05/13/2026	0.76	0.80	0.76	0.77	+1.74%	15,942
05/12/2026	0.68	0.76	0.68	0.76	0.00%	10,417
05/11/2026	0.76	0.76	0.72	0.76	-3.32%	31,774
05/08/2026	0.79	0.80	0.78	0.79	-1.87%	3,563
05/07/2026	0.81	0.82	0.80	0.80	-1.25%	9,518
05/06/2026	0.81	0.83	0.81	0.81	-0.56%	12,863
05/05/2026	0.82	0.82	0.81	0.81	-0.63%	7,123
05/04/2026	0.79	0.83	0.79	0.82	-4.63%	10,401
05/01/2026	0.78	0.86	0.77	0.86	+7.48%	21,791
04/30/2026	0.86	0.86	0.78	0.80	-2.20%	3,528
04/29/2026	0.74	0.82	0.74	0.82	+2.28%	5,977
04/28/2026	0.79	0.83	0.77	0.80	-2.00%	31,195
04/27/2026	0.78	0.88	0.77	0.82	+3.86%	196,262
04/24/2026	0.73	0.80	0.73	0.79	-2.26%	6,907
04/23/2026	0.81	0.81	0.80	0.80	-1.33%	8,687
04/22/2026	0.73	0.90	0.73	0.81	+5.82%	59,631