Vision Marine Technologies Inc. - Common Shares (VMAR)
3.0032
-0.2768 (-8.44%)
NASDAQ · Last Trade: Feb 5th, 12:06 PM EST
Historical Prices For Vision Marine Technologies Inc. - Common Shares (VMAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 3.34 | 3.35 | 3.02 | 3.28 | 36,883 | 3.28 |
| 2/03/2026 | 3.25 | 3.35 | 3.13 | 3.28 | 26,508 | 3.28 |
| 2/02/2026 | 3.34 | 3.39 | 3.09 | 3.13 | 40,151 | 3.13 |
| 1/30/2026 | 3.50 | 3.61 | 3.38 | 3.40 | 48,031 | 3.40 |
| 1/29/2026 | 3.52 | 3.80 | 3.10 | 3.66 | 711,028 | 3.66 |
| 1/28/2026 | 4.06 | 4.06 | 3.50 | 3.73 | 83,014 | 3.73 |
| 1/27/2026 | 4.01 | 4.21 | 4.00 | 4.08 | 26,708 | 4.08 |
| 1/26/2026 | 4.85 | 4.94 | 3.84 | 4.05 | 168,945 | 4.05 |
| 1/23/2026 | 5.24 | 5.74 | 5.16 | 5.35 | 132,802 | 5.35 |
| 1/22/2026 | 4.90 | 5.39 | 4.84 | 5.04 | 64,409 | 5.04 |
| 1/21/2026 | 5.04 | 5.11 | 4.75 | 4.84 | 89,962 | 4.84 |
| 1/20/2026 | 5.21 | 5.60 | 5.00 | 5.07 | 86,766 | 5.07 |
| 1/16/2026 | 5.29 | 5.99 | 5.29 | 5.40 | 209,017 | 5.40 |
| 1/15/2026 | 5.03 | 5.79 | 4.54 | 5.07 | 250,020 | 5.07 |
| 1/14/2026 | 5.47 | 6.16 | 5.09 | 5.48 | 264,609 | 5.48 |
| 1/13/2026 | 0.14 | 0.14 | 0.12 | 0.14 | 7,002,097 | 5.40 |
| 1/12/2026 | 0.16 | 0.16 | 0.14 | 0.15 | 7,999,432 | 5.93 |
| 1/09/2026 | 0.19 | 0.21 | 0.19 | 0.20 | 3,513,404 | 7.81 |
| 1/08/2026 | 0.20 | 0.20 | 0.19 | 0.19 | 1,905,508 | 7.75 |
| 1/07/2026 | 0.21 | 0.21 | 0.19 | 0.20 | 1,809,435 | 7.99 |
| 1/06/2026 | 0.20 | 0.21 | 0.20 | 0.21 | 1,444,334 | 8.29 |
| 1/05/2026 | 0.20 | 0.22 | 0.20 | 0.21 | 2,335,628 | 8.29 |
| 1/02/2026 | 0.20 | 0.21 | 0.19 | 0.20 | 2,141,982 | 8.16 |
| 12/31/2025 | 0.19 | 0.20 | 0.18 | 0.20 | 3,078,585 | 8.00 |
| 12/30/2025 | 0.19 | 0.22 | 0.16 | 0.19 | 11,166,187 | 7.79 |
| 12/29/2025 | 0.23 | 0.23 | 0.20 | 0.20 | 7,718,991 | 8.06 |
| 12/26/2025 | 0.25 | 0.25 | 0.23 | 0.24 | 6,110,518 | 9.50 |
| 12/24/2025 | 0.25 | 0.26 | 0.23 | 0.24 | 10,299,095 | 9.56 |
| 12/23/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 27,928,268 | 10.68 |
| 12/22/2025 | 0.30 | 0.32 | 0.28 | 0.29 | 116,143,487 | 11.60 |
| 12/19/2025 | 0.28 | 0.33 | 0.24 | 0.25 | 117,079,100 | 10.02 |
| 12/18/2025 | 0.30 | 0.30 | 0.23 | 0.24 | 39,999,942 | 9.60 |
| 12/17/2025 | 0.79 | 0.79 | 0.48 | 0.50 | 20,129,777 | 19.98 |
| 12/16/2025 | 0.39 | 1.25 | 0.39 | 0.98 | 238,616,590 | 39.04 |
| 12/15/2025 | 0.45 | 0.45 | 0.37 | 0.38 | 1,159,246 | 15.20 |
| 12/12/2025 | 0.55 | 0.57 | 0.44 | 0.45 | 986,565 | 18.00 |
| 12/11/2025 | 0.63 | 0.65 | 0.50 | 0.53 | 1,480,695 | 21.20 |
| 12/10/2025 | 0.54 | 0.58 | 0.54 | 0.57 | 748,912 | 22.80 |
| 12/09/2025 | 0.60 | 0.60 | 0.51 | 0.54 | 1,661,936 | 21.60 |
| 12/08/2025 | 0.81 | 0.81 | 0.66 | 0.68 | 844,871 | 27.12 |
| 12/05/2025 | 0.94 | 0.94 | 0.81 | 0.81 | 529,948 | 32.50 |
| 12/04/2025 | 0.94 | 1.02 | 0.86 | 0.99 | 222,470 | 39.71 |
| 12/03/2025 | 1.02 | 1.02 | 0.93 | 0.96 | 274,315 | 38.40 |
| 12/02/2025 | 1.06 | 1.06 | 1.02 | 1.05 | 209,631 | 42.00 |
| 12/01/2025 | 1.33 | 1.33 | 1.01 | 1.08 | 1,333,378 | 43.20 |
| 11/28/2025 | 1.25 | 1.25 | 1.21 | 1.23 | 630,300 | 49.20 |
| 11/26/2025 | 1.22 | 1.25 | 1.21 | 1.23 | 39,531 | 49.20 |
| 11/25/2025 | 1.20 | 1.24 | 1.20 | 1.22 | 39,744 | 48.80 |
| 11/24/2025 | 1.17 | 1.21 | 1.13 | 1.19 | 65,015 | 47.60 |
| 11/21/2025 | 1.13 | 1.17 | 1.11 | 1.16 | 56,445 | 46.20 |
| 11/20/2025 | 1.19 | 1.21 | 1.10 | 1.10 | 110,220 | 44.00 |
| 11/19/2025 | 1.21 | 1.22 | 1.17 | 1.19 | 132,607 | 47.60 |
| 11/18/2025 | 1.22 | 1.23 | 1.18 | 1.23 | 157,132 | 49.20 |
| 11/17/2025 | 1.21 | 1.25 | 1.18 | 1.21 | 86,305 | 48.40 |
| 11/14/2025 | 1.26 | 1.26 | 1.17 | 1.20 | 128,925 | 48.00 |
| 11/13/2025 | 1.48 | 1.48 | 1.28 | 1.28 | 255,310 | 51.20 |
| 11/12/2025 | 1.38 | 1.58 | 1.33 | 1.52 | 1,379,424 | 60.80 |
| 11/11/2025 | 1.33 | 1.33 | 1.28 | 1.32 | 71,094 | 52.80 |
| 11/10/2025 | 1.24 | 1.36 | 1.24 | 1.34 | 188,770 | 53.60 |
| 11/07/2025 | 1.33 | 1.34 | 1.15 | 1.22 | 261,280 | 48.80 |
| 11/06/2025 | 1.43 | 1.44 | 1.36 | 1.38 | 328,852 | 55.20 |
| 11/05/2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1,388,057 | 55.60 |