Voyager Digital Stock Price Performance
- 1 Month
Performance - -88.81%
- 3 Month
Performance - -94.93%
- Year-To-Date
Performance - -97.85%
- 1 Year
Performance - -98.40%
VYGVF Stock Chart for Wednesday, July, 6, 2022
Charts Provided by TradingView.
Voyager Digital Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/05/2022 | $0.31 | $0.27
-11.93% | $0.37 | $0.22 | 4.94 million shs | $52.67 million |
| 07/04/2022 | $0.31 | $0.31 | $0.44 | $0.25 | 7.66 million shs | $59.80 million |
| 07/01/2022 | $0.44 | $0.31
-30.68% | $0.44 | $0.25 | 7.56 million shs | $59.80 million |
| 06/30/2022 | $0.56 | $0.44
-21.43% | $0.53 | $0.38 | 3.07 million shs | $86.27 million |
| 06/29/2022 | $0.35 | $0.56
+62.04% | $0.58 | $0.32 | 3.70 million shs | $109.76 million |
| 06/28/2022 | $0.46 | $0.35
-24.11% | $0.49 | $0.33 | 4.25 million shs | $67.74 million |
| 06/27/2022 | $0.58 | $0.46
-21.54% | $0.64 | $0.43 | 3.34 million shs | $89.26 million |
| 06/24/2022 | $0.56 | $0.58
+3.64% | $0.60 | $0.50 | 3.07 million shs | $113.76 million |
| 06/23/2022 | $0.57 | $0.56
-1.94% | $0.69 | $0.52 | 3.77 million shs | $109.76 million |
| 06/22/2022 | $1.23 | $0.57
-53.38% | $1.04 | $0.43 | 16.45 million shs | $111.94 million |
|
| 06/21/2022 | $1.02 | $1.23
+20.13% | $1.30 | $1.08 | 2.64 million shs | $240.11 million |
| 06/20/2022 | $1.02 | $1.02 | $1.06 | $0.93 | 1.86 million shs | $199.87 million |
| 06/17/2022 | $1.04 | $1.02
-1.95% | $1.06 | $0.93 | 1.85 million shs | $199.87 million |
| 06/16/2022 | $1.19 | $1.04
-12.61% | $1.19 | $1.00 | 1.75 million shs | $177.16 million |
| 06/15/2022 | $1.54 | $1.19
-22.73% | $1.58 | $1.15 | 2.68 million shs | $202.71 million |
| 06/14/2022 | $1.58 | $1.54
-2.36% | $1.60 | $1.40 | 1.01 million shs | $262.33 million |
| 06/13/2022 | $1.93 | $1.58
-18.26% | $1.82 | $1.47 | 1.16 million shs | $268.68 million |
| 06/10/2022 | $2.12 | $1.93
-8.98% | $2.10 | $1.92 | 656,166 shs | $328.71 million |
| 06/09/2022 | $2.32 | $2.12
-8.42% | $2.31 | $2.12 | 221,987 shs | $361.12 million |
| 06/08/2022 | $2.26 | $2.32
+2.43% | $2.34 | $2.18 | 191,108 shs | $394.34 million |
| 06/07/2022 | $2.40 | $2.26
-5.83% | $2.40 | $2.22 | 289,283 shs | $384.97 million |
| 06/06/2022 | $2.44 | $2.40
-1.64% | $2.64 | $2.32 | 349,872 shs | $408.82 million |
| 06/03/2022 | $2.53 | $2.44
-3.56% | $2.53 | $2.38 | 260,859 shs | $415.63 million |
| 06/02/2022 | $2.43 | $2.53
+4.33% | $2.54 | $2.30 | 267,941 shs | $430.96 million |
| 06/01/2022 | $2.70 | $2.43
-10.19% | $2.91 | $2.40 | 647,631 shs | $413.08 million |
| 05/31/2022 | $2.53 | $2.70
+6.72% | $2.87 | $2.60 | 864,550 shs | $459.92 million |
| 05/30/2022 | $2.53 | $2.53 | $2.61 | $2.35 | 535,400 shs | $430.96 million |
| 05/27/2022 | $2.36 | $2.53
+7.20% | $2.61 | $2.35 | 535,408 shs | $429.90 million |
| 05/26/2022 | $2.19 | $2.36
+7.76% | $2.39 | $2.06 | 473,552 shs | $401.02 million |
| 05/25/2022 | $2.15 | $2.19
+1.86% | $2.25 | $2.07 | 386,567 shs | $372.13 million |
| 05/24/2022 | $2.19 | $2.15
-1.83% | $2.27 | $2.08 | 479,028 shs | $365.33 million |
| 05/23/2022 | $2.15 | $2.19
+1.86% | $2.36 | $2.10 | 714,939 shs | $372.13 million |
| 05/20/2022 | $2.19 | $2.15
-1.83% | $2.31 | $2.05 | 1.18 million shs | $365.33 million |
| 05/19/2022 | $2.14 | $2.19
+2.34% | $2.30 | $2.02 | 640,115 shs | $372.13 million |
| 05/18/2022 | $2.33 | $2.14
-8.15% | $2.38 | $2.08 | 783,122 shs | $363.63 million |
| 05/17/2022 | $2.27 | $2.33
+2.64% | $2.56 | $2.32 | 867,427 shs | $395.92 million |
| 05/16/2022 | $3.07 | $2.27
-26.06% | $3.13 | $2.24 | 1.25 million shs | $385.72 million |
| 05/13/2022 | $2.34 | $3.07
+31.48% | $3.09 | $2.50 | 708,733 shs | $521.66 million |
| 05/12/2022 | $2.43 | $2.34
-3.91% | $2.56 | $2.07 | 1.16 million shs | $396.77 million |
| 05/11/2022 | $2.97 | $2.43
-18.18% | $2.90 | $2.32 | 1.36 million shs | $412.91 million |
| 05/10/2022 | $2.95 | $2.97
+0.68% | $3.22 | $2.80 | 622,508 shs | $504.67 million |
| 05/09/2022 | $3.40 | $2.95
-13.24% | $3.36 | $2.91 | 1.03 million shs | $501.27 million |
| 05/06/2022 | $3.79 | $3.40
-10.29% | $3.70 | $3.32 | 383,597 shs | $577.74 million |
| 05/05/2022 | $3.79 | $3.79 | $4.00 | $3.47 | 401,983 shs | $644.00 million |
| 05/04/2022 | $3.56 | $3.79
+6.46% | $3.88 | $3.47 | 401,983 shs | $644.00 million |
| 05/03/2022 | $3.51 | $3.56
+1.42% | $3.72 | $3.27 | 303,736 shs | $604.92 million |
| 05/02/2022 | $3.28 | $3.51
+7.01% | $3.68 | $3.18 | 422,344 shs | $596.43 million |
| 04/29/2022 | $3.47 | $3.28
-5.48% | $3.56 | $3.28 | 631,578 shs | $557.34 million |
| 04/28/2022 | $3.42 | $3.47
+1.46% | $3.60 | $3.15 | 543,908 shs | $589.63 million |
| 04/27/2022 | $3.70 | $3.42
-7.57% | $3.53 | $3.28 | 937,505 shs | $581.13 million |
| 04/26/2022 | $3.70 | $3.70 | $3.83 | $3.36 | 818,394 shs | $628.71 million |
| 04/25/2022 | $3.65 | $3.70
+1.37% | $3.70 | $3.36 | 818,394 shs | $628.71 million |
| 04/22/2022 | $4.05 | $3.65
-9.87% | $3.97 | $3.61 | 596,358 shs | $620.22 million |
| 04/21/2022 | $4.05 | $4.05 | $4.25 | $3.87 | 492,289 shs | $688.17 million |
| 04/20/2022 | $4.32 | $4.05
-6.25% | $4.45 | $4.01 | 492,289 shs | $688.17 million |
| 04/19/2022 | $4.15 | $4.32
+4.10% | $4.45 | $3.93 | 361,994 shs | $734.06 million |
| 04/18/2022 | $4.20 | $4.15
-1.19% | $4.25 | $3.93 | 605,429 shs | $705.18 million |
| 04/15/2022 | $4.20 | $4.20 | $4.70 | $4.16 | 939,083 shs | $713.66 million |
| 04/14/2022 | $4.48 | $4.20
-6.15% | $4.70 | $4.16 | 939,083 shs | $713.67 million |
| 04/13/2022 | $4.31 | $4.48
+3.83% | $4.58 | $4.29 | 470,034 shs | $760.40 million |
| 04/12/2022 | $4.50 | $4.31
-4.22% | $4.82 | $4.24 | 793,253 shs | $732.36 million |
| 04/11/2022 | $4.82 | $4.50
-6.64% | $4.79 | $4.48 | 834,744 shs | $764.65 million |
| 04/08/2022 | $5.23 | $4.82
-7.84% | $5.16 | $4.81 | 457,255 shs | $819.02 million |
| 04/07/2022 | $5.30 | $5.23
-1.32% | $5.55 | $4.84 | 1.22 million shs | $888.69 million |
| 04/06/2022 | $5.71 | $5.30
-7.24% | $5.70 | $5.18 | 421,787 shs | $900.43 million |
| 04/05/2022 | $5.91 | $5.71
-3.32% | $6.23 | $5.56 | 350,608 shs | $970.68 million |
