VNTG | VANTAGE-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

VANTAGE-A (VNTG)

NYSE

$0.46-$0.01 (-2.77%)

Price as of Nov 13, 2026 12:54 PM EST

N/A
Market Cap
-50.53%
1-Year Change
Marine Shipping
Industry

1 Month
-28.08%

Low Price$0.44

High Price$0.57
3 Months
-29.85%

Low Price$0.44

High Price$0.75
1 Year
-50.53%

Low Price$0.44

High Price$0.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.47	0.49	0.45	0.47	-0.15%	37,448
11/11/2026	0.44	0.47	0.44	0.47	+6.71%	15,304
11/10/2026	0.44	0.45	0.43	0.44	-3.56%	56,963
11/09/2026	0.44	0.47	0.44	0.46	+1.67%	62,692
11/06/2026	0.43	0.45	0.43	0.45	+2.72%	83,307
11/05/2026	0.43	0.48	0.42	0.44	-4.80%	50,243
11/04/2026	0.46	0.48	0.46	0.46	-1.50%	27,481
11/03/2026	0.48	0.52	0.46	0.47	+1.10%	27,278
11/02/2026	0.53	0.53	0.45	0.46	-3.79%	68,137
10/30/2026	0.44	0.50	0.44	0.48	+0.71%	19,482
10/29/2026	0.48	0.48	0.46	0.48	-1.24%	21,829
10/28/2026	0.50	0.50	0.45	0.48	+2.90%	34,004
10/27/2026	0.46	0.48	0.45	0.47	+1.96%	34,854
10/26/2026	0.47	0.49	0.45	0.46	-3.12%	121,978
10/23/2026	0.50	0.50	0.45	0.48	+1.58%	83,884
10/22/2026	0.52	0.53	0.46	0.47	-11.04%	213,686
10/21/2026	0.53	0.54	0.51	0.53	-2.10%	150,599
10/20/2026	0.53	0.58	0.53	0.54	+0.32%	151,804
10/19/2026	0.57	0.57	0.53	0.54	-5.53%	109,111
10/16/2026	0.57	0.62	0.52	0.57	+5.51%	537,167
10/15/2026	0.53	0.56	0.53	0.54	-0.83%	148,029
10/14/2026	0.61	0.65	0.51	0.54	-7.14%	227,526
10/13/2026	0.65	0.67	0.56	0.58	-10.79%	202,159
10/12/2026	0.65	0.68	0.63	0.65	+2.11%	217,207
10/09/2026	0.63	0.68	0.63	0.64	-0.25%	156,840
10/08/2026	0.66	0.68	0.64	0.64	+2.52%	117,391
10/07/2026	0.62	0.72	0.62	0.63	-4.02%	330,384
10/06/2026	0.65	0.69	0.63	0.65	+1.32%	47,861
10/05/2026	0.66	0.67	0.64	0.64	+0.86%	24,285
10/02/2026	0.64	0.64	0.61	0.64	+1.29%	76,933
10/01/2026	0.62	0.67	0.61	0.63	+0.37%	1,083,397
09/30/2026	0.71	0.76	0.63	0.63	-11.27%	490,465
09/29/2026	0.74	0.77	0.68	0.71	-3.28%	382,038
09/28/2026	0.71	0.82	0.67	0.73	+0.32%	525,482
09/25/2026	0.71	0.76	0.70	0.73	-2.80%	260,404
09/24/2026	0.72	0.79	0.67	0.75	+3.82%	497,213
09/23/2026	0.70	0.75	0.67	0.72	-0.58%	335,408
09/22/2026	0.65	0.75	0.65	0.73	+8.16%	534,927
09/21/2026	0.60	0.69	0.60	0.67	+14.80%	748,081
09/18/2026	0.58	0.61	0.58	0.59	-0.81%	861,034
09/17/2026	0.61	0.62	0.56	0.59	0.00%	64,660
09/16/2026	0.57	0.72	0.57	0.59	+1.07%	491,980
09/15/2026	0.57	0.60	0.55	0.58	+3.32%	63,032
09/14/2026	0.62	0.63	0.57	0.57	-7.22%	71,872
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