VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
12.35
-0.19 (-1.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.44 | 12.54 | 12.32 | 12.35 | 12.35 | -1.52% | 25,694 |
| Dec 4, 2025 | 12.45 | 12.60 | 12.24 | 12.54 | 12.54 | 0.80% | 20,348 |
| Dec 3, 2025 | 12.09 | 12.46 | 11.88 | 12.44 | 12.44 | 2.89% | 25,953 |
| Dec 2, 2025 | 12.07 | 12.25 | 11.96 | 12.09 | 12.09 | -0.17% | 27,291 |
| Dec 1, 2025 | 11.96 | 12.17 | 11.96 | 12.11 | 12.11 | 0.08% | 21,800 |
| Nov 28, 2025 | 12.06 | 12.16 | 12.06 | 12.10 | 12.10 | 0.75% | 8,033 |
| Nov 26, 2025 | 11.93 | 12.11 | 11.81 | 12.01 | 12.01 | - | 38,169 |
| Nov 25, 2025 | 11.78 | 12.05 | 11.77 | 12.01 | 12.01 | 3.36% | 21,516 |
| Nov 24, 2025 | 11.53 | 11.74 | 11.31 | 11.62 | 11.62 | 0.17% | 20,465 |
| Nov 21, 2025 | 11.40 | 11.72 | 11.40 | 11.60 | 11.60 | 1.22% | 33,216 |
| Nov 20, 2025 | 11.40 | 11.70 | 11.34 | 11.46 | 11.46 | 1.78% | 36,905 |
| Nov 19, 2025 | 11.61 | 11.61 | 11.25 | 11.26 | 11.26 | -1.92% | 30,080 |
| Nov 18, 2025 | 11.55 | 11.62 | 11.44 | 11.48 | 11.48 | -0.61% | 33,198 |
| Nov 17, 2025 | 11.71 | 11.76 | 11.30 | 11.55 | 11.55 | -1.62% | 97,134 |
| Nov 14, 2025 | 11.53 | 12.03 | 11.53 | 11.74 | 11.74 | 0.69% | 35,287 |
| Nov 13, 2025 | 11.66 | 11.73 | 11.54 | 11.66 | 11.66 | - | 33,878 |
| Nov 12, 2025 | 11.63 | 11.74 | 11.60 | 11.66 | 11.66 | - | 22,187 |
| Nov 11, 2025 | 11.61 | 11.67 | 11.58 | 11.66 | 11.66 | 0.17% | 12,848 |
| Nov 10, 2025 | 11.80 | 11.86 | 11.63 | 11.64 | 11.64 | -0.09% | 12,554 |
| Nov 7, 2025 | 11.78 | 11.80 | 11.39 | 11.65 | 11.65 | -0.77% | 36,196 |
| Nov 6, 2025 | 11.99 | 11.99 | 11.62 | 11.74 | 11.74 | -1.10% | 37,033 |
| Nov 5, 2025 | 11.78 | 11.96 | 11.75 | 11.87 | 11.87 | 1.98% | 36,963 |
| Nov 4, 2025 | 12.07 | 12.07 | 11.62 | 11.64 | 11.64 | -4.51% | 33,898 |
| Nov 3, 2025 | 11.92 | 12.67 | 11.92 | 12.19 | 12.19 | 2.70% | 126,661 |
| Oct 31, 2025 | 11.88 | 11.98 | 11.76 | 11.87 | 11.87 | 0.17% | 105,796 |
| Oct 30, 2025 | 11.82 | 11.98 | 11.82 | 11.85 | 11.85 | -0.08% | 14,852 |
| Oct 29, 2025 | 11.95 | 12.02 | 11.82 | 11.86 | 11.86 | -1.00% | 48,892 |
| Oct 28, 2025 | 12.03 | 12.17 | 11.81 | 11.98 | 11.98 | -0.08% | 25,327 |
| Oct 27, 2025 | 11.89 | 12.03 | 11.83 | 11.99 | 11.99 | 1.35% | 71,792 |
| Oct 24, 2025 | 11.87 | 11.99 | 11.81 | 11.83 | 11.83 | 0.08% | 20,600 |
| Oct 23, 2025 | 11.72 | 11.90 | 11.72 | 11.82 | 11.82 | 0.42% | 22,040 |
| Oct 22, 2025 | 11.79 | 11.85 | 11.67 | 11.77 | 11.77 | -0.25% | 104,851 |
| Oct 21, 2025 | 11.93 | 12.00 | 11.77 | 11.80 | 11.80 | -1.17% | 31,127 |
| Oct 20, 2025 | 11.97 | 12.43 | 11.91 | 11.94 | 11.94 | -0.25% | 27,980 |
| Oct 17, 2025 | 12.10 | 12.11 | 11.93 | 11.97 | 11.97 | -1.07% | 160,053 |
| Oct 16, 2025 | 12.43 | 12.69 | 12.06 | 12.10 | 12.10 | -2.97% | 105,841 |
| Oct 15, 2025 | 12.33 | 12.53 | 12.23 | 12.47 | 12.47 | 2.13% | 83,811 |
| Oct 14, 2025 | 11.82 | 12.34 | 11.82 | 12.21 | 12.21 | 2.52% | 56,348 |
| Oct 13, 2025 | 11.91 | 12.10 | 11.90 | 11.91 | 11.91 | -0.25% | 44,211 |
| Oct 10, 2025 | 12.17 | 12.17 | 11.91 | 11.94 | 11.94 | -1.40% | 185,451 |
| Oct 9, 2025 | 12.39 | 12.39 | 12.00 | 12.11 | 12.09 | -1.06% | 55,330 |
| Oct 8, 2025 | 12.38 | 12.62 | 12.24 | 12.24 | 12.22 | -2.16% | 95,692 |
| Oct 7, 2025 | 12.24 | 12.63 | 12.24 | 12.51 | 12.49 | -0.28% | 39,817 |
| Oct 6, 2025 | 12.52 | 12.69 | 12.26 | 12.55 | 12.53 | 1.33% | 41,516 |
| Oct 3, 2025 | 12.39 | 12.44 | 12.10 | 12.38 | 12.36 | 1.06% | 38,647 |
| Oct 2, 2025 | 12.21 | 12.35 | 12.11 | 12.25 | 12.23 | -0.16% | 25,443 |
| Oct 1, 2025 | 12.23 | 12.44 | 12.12 | 12.27 | 12.25 | 0.49% | 29,863 |
| Sep 30, 2025 | 12.51 | 12.62 | 12.13 | 12.21 | 12.19 | -2.94% | 51,718 |
| Sep 29, 2025 | 12.76 | 12.83 | 12.38 | 12.58 | 12.56 | -1.41% | 57,272 |
| Sep 26, 2025 | 12.66 | 12.76 | 12.50 | 12.76 | 12.74 | 1.84% | 45,976 |
| Sep 25, 2025 | 12.60 | 12.61 | 12.48 | 12.53 | 12.51 | -1.49% | 63,362 |
| Sep 24, 2025 | 12.80 | 12.81 | 12.54 | 12.72 | 12.70 | 0.16% | 62,494 |
| Sep 23, 2025 | 12.74 | 12.97 | 12.57 | 12.70 | 12.68 | -0.86% | 101,247 |
| Sep 22, 2025 | 12.68 | 12.83 | 12.64 | 12.81 | 12.79 | 0.87% | 38,317 |
| Sep 19, 2025 | 12.73 | 13.01 | 12.65 | 12.70 | 12.68 | -0.24% | 99,628 |
| Sep 18, 2025 | 12.58 | 12.77 | 12.32 | 12.73 | 12.71 | 1.92% | 69,992 |
| Sep 17, 2025 | 12.30 | 12.66 | 12.30 | 12.49 | 12.47 | 1.63% | 139,922 |
| Sep 16, 2025 | 12.20 | 12.36 | 12.12 | 12.29 | 12.27 | 0.24% | 52,563 |
| Sep 15, 2025 | 11.92 | 12.27 | 11.90 | 12.26 | 12.24 | 3.03% | 79,459 |
| Sep 12, 2025 | 12.07 | 12.13 | 11.89 | 11.90 | 11.88 | -1.82% | 60,756 |
| Sep 11, 2025 | 12.15 | 12.30 | 12.03 | 12.12 | 12.10 | -0.16% | 53,643 |
| Sep 10, 2025 | 12.04 | 12.35 | 12.04 | 12.14 | 12.12 | 0.75% | 98,833 |
| Sep 9, 2025 | 11.79 | 12.17 | 11.79 | 12.05 | 12.03 | 2.03% | 60,053 |
| Sep 8, 2025 | 12.18 | 12.35 | 11.79 | 11.81 | 11.79 | -2.40% | 101,400 |
| Sep 5, 2025 | 12.01 | 12.17 | 11.62 | 12.10 | 12.08 | 1.17% | 107,388 |
| Sep 4, 2025 | 11.52 | 12.14 | 11.15 | 11.96 | 11.94 | 5.28% | 186,264 |
| Sep 3, 2025 | 11.00 | 11.36 | 11.00 | 11.36 | 11.34 | 3.09% | 156,536 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.85 | 11.02 | 11.00 | 0.46% | 49,097 |
| Aug 29, 2025 | 10.92 | 11.05 | 10.79 | 10.97 | 10.95 | 0.64% | 45,624 |
| Aug 28, 2025 | 11.26 | 11.29 | 10.90 | 10.90 | 10.88 | -2.94% | 77,385 |
| Aug 27, 2025 | 10.89 | 11.29 | 10.81 | 11.23 | 11.21 | 3.03% | 241,746 |
| Aug 26, 2025 | 10.70 | 11.15 | 10.62 | 10.90 | 10.88 | 2.35% | 186,024 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.61 | 10.65 | 10.63 | -2.56% | 47,920 |
| Aug 22, 2025 | 10.77 | 11.06 | 10.63 | 10.93 | 10.91 | 1.49% | 124,148 |
| Aug 21, 2025 | 10.65 | 10.81 | 10.51 | 10.77 | 10.75 | 0.19% | 83,797 |
| Aug 20, 2025 | 10.74 | 10.86 | 10.47 | 10.75 | 10.73 | 0.28% | 146,748 |
| Aug 19, 2025 | 10.65 | 10.85 | 10.57 | 10.72 | 10.70 | 0.66% | 89,901 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.54 | 10.65 | 10.63 | -1.21% | 46,348 |
| Aug 15, 2025 | 10.62 | 10.85 | 10.58 | 10.78 | 10.76 | 2.28% | 66,678 |
| Aug 14, 2025 | 10.60 | 10.69 | 10.50 | 10.54 | 10.52 | -1.03% | 82,309 |
| Aug 13, 2025 | 10.38 | 10.65 | 10.24 | 10.65 | 10.63 | 2.60% | 140,187 |
| Aug 12, 2025 | 10.16 | 10.43 | 10.10 | 10.38 | 10.36 | 2.77% | 297,461 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.10 | 10.10 | 10.09 | -1.56% | 84,591 |
| Aug 8, 2025 | 10.60 | 10.69 | 10.17 | 10.26 | 10.24 | -2.47% | 153,585 |
| Aug 7, 2025 | 11.16 | 11.16 | 10.52 | 10.52 | 10.50 | -5.05% | 121,840 |
| Aug 6, 2025 | 11.12 | 11.15 | 11.04 | 11.08 | 11.06 | -0.36% | 39,295 |
| Aug 5, 2025 | 11.17 | 11.36 | 11.06 | 11.12 | 11.10 | 0.91% | 19,796 |
| Aug 4, 2025 | 11.46 | 11.70 | 11.00 | 11.02 | 11.00 | -3.08% | 65,713 |
| Aug 1, 2025 | 11.67 | 11.79 | 11.34 | 11.37 | 11.35 | -3.81% | 75,773 |
| Jul 31, 2025 | 11.74 | 11.94 | 11.70 | 11.82 | 11.80 | 0.17% | 89,660 |
| Jul 30, 2025 | 11.74 | 11.81 | 11.69 | 11.80 | 11.78 | 0.85% | 66,681 |
| Jul 29, 2025 | 11.57 | 11.76 | 11.57 | 11.70 | 11.68 | 0.86% | 16,314 |
| Jul 28, 2025 | 11.60 | 11.68 | 11.56 | 11.60 | 11.58 | 0.26% | 14,199 |
| Jul 25, 2025 | 11.60 | 11.65 | 11.55 | 11.57 | 11.55 | -0.09% | 34,596 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.58 | 11.58 | 11.56 | -1.19% | 22,419 |
| Jul 23, 2025 | 11.71 | 11.77 | 11.63 | 11.72 | 11.70 | 1.21% | 29,184 |
| Jul 22, 2025 | 11.59 | 11.65 | 11.50 | 11.58 | 11.56 | 0.26% | 25,565 |
| Jul 21, 2025 | 11.55 | 11.61 | 11.55 | 11.55 | 11.53 | - | 19,053 |
| Jul 18, 2025 | 11.56 | 11.62 | 11.50 | 11.55 | 11.53 | -0.09% | 28,403 |
| Jul 17, 2025 | 11.58 | 11.75 | 11.53 | 11.56 | 11.54 | 0.09% | 22,486 |