Skip to main content
VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
18.32
-0.02 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
18.34
+0.02 (0.13%)
After-hours: Apr 28, 2026, 5:57 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2818.4018.2018.3218.32-0.11%25,869
Apr 27, 202618.3018.6418.0518.3418.340.99%53,640
Apr 24, 202617.9518.5317.9518.1618.161.48%80,948
Apr 23, 202618.1318.2117.6717.9017.90-0.91%64,121
Apr 22, 202617.9818.3017.9818.0618.061.06%50,090
Apr 21, 202617.7018.4317.7017.8717.871.19%202,472
Apr 20, 202616.3517.6816.1817.6617.669.89%229,989
Apr 17, 202616.1016.4115.9216.0716.07-0.12%159,193
Apr 16, 202616.1816.3916.0916.0916.09-1.29%45,198
Apr 15, 202616.1616.5016.1416.3016.30-0.06%30,067
Apr 14, 202617.1017.2016.1116.3116.31-4.28%307,145
Apr 13, 202616.8617.2516.5017.0417.041.43%152,077
Apr 10, 202616.7617.3616.4816.8016.800.60%134,988
Apr 9, 202615.1916.7015.1916.7016.689.94%225,917
Apr 8, 202614.9715.2214.7815.1915.174.47%74,159
Apr 7, 202614.3814.6114.3814.5414.52-0.48%18,330
Apr 6, 202614.5514.7414.3814.6114.590.34%26,023
Apr 2, 202614.2214.6414.2214.5614.540.76%53,822
Apr 1, 202614.4414.6414.3514.4514.431.98%23,003
Mar 31, 202614.0014.2513.8314.1714.152.16%20,376
Mar 30, 202613.7913.9513.7413.8713.850.58%26,227
Mar 27, 202613.9614.1213.7913.7913.77-1.01%31,001
Mar 26, 202614.1114.1713.8613.9313.91-0.21%19,913
Mar 25, 202613.9714.2513.9113.9613.940.94%20,476
Mar 24, 202613.4513.9613.4413.8313.811.24%19,509
Mar 23, 202613.6013.8913.5513.6613.652.09%16,050
Mar 20, 202613.4213.5013.2513.3813.37-1.11%48,236
Mar 19, 202613.5213.6913.3913.5313.52-0.73%46,119
Mar 18, 202613.8813.8813.6013.6313.62-1.73%35,172
Mar 17, 202614.1614.2513.8613.8713.85-1.07%17,175
Mar 16, 202615.0415.0414.0214.0214.000.65%23,577
Mar 13, 202614.1714.3113.8913.9313.91-1.55%34,305
Mar 12, 202614.5014.5014.1014.1514.13-3.21%69,832
Mar 11, 202614.8214.8514.4814.6214.600.21%32,787
Mar 10, 202614.4314.8614.0814.5914.571.89%47,715
Mar 9, 202614.1014.5513.8414.3214.30-0.42%83,668
Mar 6, 202614.5214.5313.9414.3814.36-0.96%65,665
Mar 5, 202615.7315.7314.4614.5214.50-7.22%105,499
Mar 4, 202617.2017.4715.2015.6515.63-7.64%126,258
Mar 3, 202616.5617.1416.4216.9516.930.09%43,093
Mar 2, 202616.4816.9316.3216.9316.912.61%29,587
Feb 27, 202616.9016.9616.5016.5016.48-2.54%52,259
Feb 26, 202616.7317.1516.6216.9316.910.77%53,824
Feb 25, 202616.4416.8416.3316.8016.782.00%25,980
Feb 24, 202616.3516.6016.3516.4716.450.73%61,585
Feb 23, 202616.6316.7716.2416.3516.33-2.33%40,637
Feb 20, 202616.6416.8016.6116.7416.720.30%41,940
Feb 19, 202616.6516.7616.3216.6916.670.30%14,437
Feb 18, 202616.6916.8716.5116.6416.620.12%27,903
Feb 17, 202616.3316.6616.1216.6216.602.85%37,277
Feb 13, 202616.0016.3315.9516.1616.140.94%13,413
Feb 12, 202616.3416.3415.8816.0115.99-1.84%20,547
Feb 11, 202616.6016.6016.2516.3116.29-2.34%15,296
Feb 10, 202616.4316.7816.4316.7016.681.33%44,297
Feb 9, 202616.5616.9916.4816.4816.460.49%44,792
Feb 6, 202616.0016.5316.0016.4016.382.44%31,631
Feb 5, 202616.3816.3815.9616.0115.99-1.11%34,374
Feb 4, 202615.9216.3815.7616.1916.171.82%65,736
Feb 3, 202615.7116.0315.5715.9015.881.27%50,441
Feb 2, 202615.5115.8115.4515.7015.681.23%42,813
Jan 30, 202615.6115.7915.4115.5115.49-1.27%35,274
Jan 29, 202615.6715.8415.5415.7115.690.83%52,838
Jan 28, 202615.6815.7115.5815.5815.56-0.51%35,948
Jan 27, 202615.8215.8615.5915.6615.64-0.06%47,004
Jan 26, 202615.8815.9815.6215.6715.65-0.63%97,100
Jan 23, 202616.2216.2215.7215.7715.75-2.71%41,961
Jan 22, 202616.0516.3216.0516.2116.191.44%30,272
Jan 21, 202615.6016.1215.6015.9815.962.90%60,158
Jan 20, 202615.4815.7815.3415.5315.51-0.58%61,564
Jan 16, 202615.5815.8715.5815.6215.60-1.20%29,316
Jan 15, 202615.3815.9915.3815.8115.792.13%30,298
Jan 14, 202615.4515.5515.3415.4815.460.13%62,231
Jan 13, 202615.5215.7115.4015.4615.44-46,868
Jan 12, 202615.0215.5715.0215.4615.442.93%26,693
Jan 9, 202614.9915.5814.9915.0215.001.01%97,430
Jan 8, 202614.6515.1214.6514.8714.840.81%39,947
Jan 7, 202615.0015.0014.7314.7514.72-1.67%23,331
Jan 6, 202614.9215.0414.6515.0014.970.33%82,132
Jan 5, 202614.9815.1514.7014.9514.92-0.27%53,309
Jan 2, 202615.0015.0714.9314.9914.960.07%30,114
Dec 31, 202514.9415.0314.9414.9814.95-0.07%18,590
Dec 30, 202515.1315.1314.8614.9914.96-0.27%31,036
Dec 29, 202515.2715.4415.0015.0314.990.20%31,057
Dec 26, 202515.0715.1514.9515.0014.97-0.07%16,048
Dec 24, 202514.9815.0314.8715.0114.970.13%15,027
Dec 23, 202514.9115.3114.8814.9914.96-0.27%30,454
Dec 22, 202515.1815.5714.9815.0314.99-0.27%27,941
Dec 19, 202514.8415.2414.8415.0715.031.55%49,555
Dec 18, 202514.4515.2414.4514.8414.812.77%84,843
Dec 17, 202514.3014.5814.2814.4414.41-0.07%71,586
Dec 16, 202514.3814.5214.2014.4514.420.42%39,031
Dec 15, 202514.6014.6514.2814.3914.36-0.48%20,529
Dec 12, 202514.4414.5014.0914.4614.431.12%87,736
Dec 11, 202513.0414.6913.0414.3014.2710.68%225,708
Dec 10, 202513.0813.4612.7612.9212.892.38%143,476
Dec 9, 202512.4512.6312.4312.6212.591.86%52,447
Dec 8, 202512.4712.5812.3312.3912.360.32%14,252
Dec 5, 202512.4412.5412.3212.3512.32-1.52%26,794
Dec 4, 202512.4512.6012.2412.5412.510.80%20,848
Dec 3, 202512.0912.4611.8812.4412.412.89%26,053