Vantage Corp
VNTGAMEXIndustrials● Active
$0.70
$-0.02(-3.46%)
Market Cap$22060736
P/E Ratio—
52W High$7.655
52W Low$0.63
Vantage Corp（VNTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vntg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.66
Oct 7, 2025
-91.2% from here
5-Year Low5Y
$0.6300
May 18, 2026
+7.1% from low
IPO Priceadj.
$3.80
Jun 12, 2025
-82.2% since IPO
1 Year Ago
$4.00
Jun 11, 2025
-83.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VNTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 10K | +2.26% |
| Jun 5, 2026 | $0.70 | $0.72 | $0.66 | $0.72 | $0.72 | 58K | +3.02% |
| Jun 4, 2026 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 9K | -5.35% |
| Jun 3, 2026 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 17K | +2.26% |
| Jun 2, 2026 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 13K | +4.20% |
| Jun 1, 2026 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 83K | -0.63% |
| May 29, 2026 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 17K | -1.75% |
| May 28, 2026 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 25K | +5.71% |
| May 27, 2026 | $0.73 | $0.78 | $0.68 | $0.68 | $0.68 | 62K | -7.09% |
| May 26, 2026 | $0.70 | $0.76 | $0.70 | $0.75 | $0.75 | 19K | +7.70% |
| May 22, 2026 | $0.73 | $0.75 | $0.70 | $0.75 | $0.75 | 11K | +3.22% |
| May 21, 2026 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 7K | -1.30% |
| May 20, 2026 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 8K | +0.70% |
| May 19, 2026 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 12K | +1.42% |
| May 18, 2026 | $0.76 | $0.76 | $0.63 | $0.75 | $0.75 | 87K | -1.19% |
| May 15, 2026 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 18K | -1.49% |
| May 14, 2026 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 13K | +5.96% |
| May 13, 2026 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 16K | +2.14% |
| May 12, 2026 | $0.68 | $0.76 | $0.68 | $0.76 | $0.76 | 10K | +11.62% |
| May 11, 2026 | $0.76 | $0.76 | $0.72 | $0.76 | $0.76 | 32K | +0.12% |
Showing 1–20 of 249 records
Annual Stock Price Performance · VNTG
Jan 1 → Dec 31 · 2 years2026-21.5%$0.86 → $0.67
-21.5%
2025-78.3%$4.00 → $0.87
-78.3%
Best Year2026 · -21.5%
Worst Year2025 · -78.3%
Positive Years0 / 2
Avg Annual Return-49.9%
2Y Total Return-83.1%
2Y CAGR~-58.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in VNTG?
If you invested $1,000 in VNTG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$178
Total Return-82.2%
CAGR~-82.2% / yr
Profit$-822
Based on Jun 12, 2025 · $3.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vantage Corp（VNTG）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNTG 历史股价FMP 日线复权 OHLCV