Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
0.812
-0.180 (-18.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.826
+0.014 (1.67%)
After-hours: Dec 5, 2025, 7:52 PM EST
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -18.16% | 451,797 |
| Dec 4, 2025 | 0.94 | 1.02 | 0.86 | 0.99 | 0.99 | 3.40% | 221,071 |
| Dec 3, 2025 | 1.02 | 1.03 | 0.93 | 0.96 | 0.96 | -8.56% | 273,390 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -2.78% | 208,511 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.01 | 1.08 | 1.08 | -12.20% | 1,335,925 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | 53,837 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 25,389 |
| Nov 25, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 39,944 |
| Nov 24, 2025 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 3.03% | 65,015 |
| Nov 21, 2025 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 5.00% | 55,271 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.10 | 1.10 | 1.10 | -7.56% | 110,324 |
| Nov 19, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 133,908 |
| Nov 18, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 157,177 |
| Nov 17, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 87,082 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -6.25% | 128,925 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.28 | 1.28 | 1.28 | -15.79% | 259,647 |
| Nov 12, 2025 | 1.38 | 1.58 | 1.33 | 1.52 | 1.52 | 15.15% | 1,417,269 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -1.49% | 71,110 |
| Nov 10, 2025 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 9.84% | 191,112 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.15 | 1.22 | 1.22 | -11.59% | 261,280 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 330,893 |
| Nov 5, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,398,497 |
| Nov 4, 2025 | 1.40 | 1.44 | 1.33 | 1.36 | 1.36 | -4.23% | 104,239 |
| Nov 3, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 62,155 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.37 | 1.45 | 1.45 | -1.36% | 92,817 |
| Oct 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 61,670 |
| Oct 29, 2025 | 1.53 | 1.58 | 1.48 | 1.50 | 1.50 | -1.96% | 132,876 |
| Oct 28, 2025 | 1.49 | 1.56 | 1.47 | 1.53 | 1.53 | 2.68% | 101,542 |
| Oct 27, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | 1.49 | -5.70% | 100,797 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 126,907 |
| Oct 23, 2025 | 1.52 | 1.67 | 1.50 | 1.61 | 1.61 | 5.23% | 192,586 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.49 | 1.53 | 1.53 | -3.77% | 84,203 |
| Oct 21, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 77,599 |
| Oct 20, 2025 | 1.54 | 1.64 | 1.53 | 1.60 | 1.60 | 5.96% | 116,812 |
| Oct 17, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 145,275 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.52 | 1.54 | 1.54 | -6.10% | 177,843 |
| Oct 15, 2025 | 1.64 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 157,315 |
| Oct 14, 2025 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 2.60% | 162,518 |
| Oct 13, 2025 | 1.50 | 1.55 | 1.43 | 1.54 | 1.54 | 4.76% | 224,933 |
| Oct 10, 2025 | 1.63 | 1.70 | 1.45 | 1.47 | 1.47 | -7.55% | 613,197 |
| Oct 9, 2025 | 1.55 | 1.62 | 1.50 | 1.59 | 1.59 | 4.61% | 183,162 |
| Oct 8, 2025 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 117,636 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 126,687 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 114,982 |
| Oct 3, 2025 | 1.49 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 182,070 |
| Oct 2, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 130,877 |
| Oct 1, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 5.88% | 255,516 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 193,922 |
| Sep 29, 2025 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 592,889 |
| Sep 26, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 366,762 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 2,316,779 |
| Sep 24, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 93,850 |
| Sep 23, 2025 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 147,068 |
| Sep 22, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 77,706 |
| Sep 19, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 92,985 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 134,125 |
| Sep 17, 2025 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | 3.47% | 299,211 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 90,649 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -4.05% | 178,492 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.47 | 1.48 | 1.48 | -1.33% | 211,873 |
| Sep 11, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 8.70% | 318,433 |
| Sep 10, 2025 | 1.36 | 1.51 | 1.30 | 1.38 | 1.38 | 6.98% | 553,308 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 249,081 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 267,303 |
| Sep 5, 2025 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | - | 147,864 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.33 | 1.35 | 1.35 | -10.00% | 1,719,477 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 4.17% | 329,002 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 186,786 |
| Aug 29, 2025 | 1.38 | 1.42 | 1.30 | 1.37 | 1.37 | -0.72% | 304,439 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -4.17% | 198,921 |
| Aug 27, 2025 | 1.53 | 1.56 | 1.41 | 1.44 | 1.44 | -7.69% | 450,131 |
| Aug 26, 2025 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 199,055 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 242,315 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.46 | 1.55 | 1.55 | -3.73% | 455,811 |
| Aug 21, 2025 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 301,518 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 577,571 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.60 | 1.60 | 1.60 | -13.98% | 1,273,014 |
| Aug 18, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 1,209,801 |
| Aug 15, 2025 | 2.10 | 2.15 | 1.86 | 1.94 | 1.94 | -31.69% | 24,811,486 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.84 | 2.84 | 2.84 | -14.71% | 347,698 |
| Aug 13, 2025 | 4.19 | 4.25 | 3.20 | 3.33 | 3.33 | -34.32% | 425,999 |
| Aug 12, 2025 | 5.09 | 5.17 | 4.96 | 5.07 | 5.07 | 4.11% | 36,159 |
| Aug 11, 2025 | 5.05 | 5.15 | 4.87 | 4.87 | 4.87 | -1.62% | 34,499 |
| Aug 8, 2025 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | -0.20% | 14,799 |
| Aug 7, 2025 | 5.04 | 5.14 | 4.90 | 4.96 | 4.96 | -1.78% | 22,943 |
| Aug 6, 2025 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -4.90% | 21,696 |
| Aug 5, 2025 | 5.12 | 5.31 | 5.12 | 5.31 | 5.31 | 3.11% | 6,712 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -3.92% | 10,650 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.05 | 5.36 | 5.36 | -5.80% | 14,294 |
| Jul 31, 2025 | 5.61 | 5.84 | 5.53 | 5.69 | 5.69 | - | 11,047 |
| Jul 30, 2025 | 5.93 | 6.04 | 5.50 | 5.69 | 5.69 | -4.29% | 13,142 |
| Jul 29, 2025 | 6.10 | 6.19 | 5.70 | 5.95 | 5.95 | -3.18% | 27,891 |
| Jul 28, 2025 | 6.41 | 6.59 | 5.93 | 6.14 | 6.14 | -6.97% | 29,369 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | -0.15% | 10,357 |
| Jul 24, 2025 | 6.69 | 6.70 | 6.56 | 6.61 | 6.61 | -1.34% | 11,167 |
| Jul 23, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.41% | 47,342 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 1.31% | 10,391 |
| Jul 21, 2025 | 6.07 | 6.28 | 6.03 | 6.10 | 6.10 | -0.49% | 17,628 |
| Jul 18, 2025 | 6.00 | 6.13 | 5.97 | 6.13 | 6.13 | 2.34% | 17,439 |
| Jul 17, 2025 | 5.96 | 6.08 | 5.85 | 5.99 | 5.99 | - | 20,978 |