Skip to main content
Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
1.120
-0.080 (-6.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
+0.040 (3.57%)
After-hours: Apr 28, 2026, 7:57 PM EDT

VMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.251.101.121.12-6.67%175,414
Apr 27, 20261.301.301.181.201.20-5.51%137,085
Apr 24, 20261.341.351.251.271.27-6.62%153,168
Apr 23, 20261.471.481.321.361.36-2.16%246,695
Apr 22, 20261.421.431.391.391.39-1.42%76,828
Apr 21, 20261.451.451.401.411.41-4.08%72,679
Apr 20, 20261.511.511.381.471.47-2.00%171,785
Apr 17, 20261.461.551.411.501.504.17%141,572
Apr 16, 20261.681.741.401.441.44-17.24%267,481
Apr 15, 20261.871.881.621.741.74-6.95%453,476
Apr 14, 20262.042.091.871.871.87-9.66%114,890
Apr 13, 20262.082.102.002.072.07-0.96%42,851
Apr 10, 20261.962.091.952.092.097.18%49,060
Apr 9, 20261.992.011.931.951.95-3.47%24,561
Apr 8, 20262.062.061.982.022.02-0.98%30,259
Apr 7, 20262.052.101.992.042.04-0.97%51,453
Apr 6, 20262.002.092.002.062.060.49%42,717
Apr 2, 20262.022.061.972.052.05-19,339
Apr 1, 20262.102.102.012.052.05-8,702
Mar 31, 20261.982.051.962.052.053.02%33,303
Mar 30, 20261.972.031.951.991.990.51%59,909
Mar 27, 20262.012.061.981.981.98-1.98%37,270
Mar 26, 20262.092.092.002.022.021.00%16,952
Mar 25, 20262.052.111.982.002.00-2.68%26,242
Mar 24, 20262.092.112.042.062.06-3.52%29,065
Mar 23, 20262.042.152.022.132.131.91%50,165
Mar 20, 20262.182.181.892.092.09-2.34%111,685
Mar 19, 20262.392.392.122.142.14-6.96%94,889
Mar 18, 20262.322.322.152.302.30-1.29%464,264
Mar 17, 20262.392.392.322.332.33-2.10%48,051
Mar 16, 20262.392.422.342.382.38-0.42%28,401
Mar 13, 20262.402.422.332.392.39-0.42%24,607
Mar 12, 20262.412.412.342.402.40-0.41%32,683
Mar 11, 20262.402.452.372.412.410.42%75,130
Mar 10, 20262.452.452.352.402.40-2.44%41,442
Mar 9, 20262.362.482.352.462.462.93%30,179
Mar 6, 20262.442.462.372.392.39-3.24%74,058
Mar 5, 20262.502.612.402.472.47-115,246
Mar 4, 20262.542.702.442.472.470.41%219,998
Mar 3, 20262.442.782.442.462.46-0.40%137,988
Mar 2, 20262.422.752.222.472.47-105,555
Feb 27, 20262.382.502.252.472.472.07%63,481
Feb 26, 20262.372.622.312.422.42-7.28%930,150
Feb 25, 20262.592.672.562.612.61-38,221
Feb 24, 20262.552.612.532.612.611.16%13,162
Feb 23, 20262.652.652.502.582.58-1.53%16,658
Feb 20, 20262.712.712.552.622.62-3.68%52,704
Feb 19, 20262.782.782.632.722.72-2.16%80,834
Feb 18, 20262.823.002.702.782.781.83%175,766
Feb 17, 20262.702.762.662.732.731.11%25,703
Feb 13, 20262.692.822.602.702.70-1.82%42,820
Feb 12, 20262.822.822.712.752.751.48%35,795
Feb 11, 20262.742.912.622.712.71-75,717
Feb 10, 20262.872.882.662.712.71-5.57%76,370
Feb 9, 20262.943.012.772.872.87-4.33%55,622
Feb 6, 20262.953.052.503.003.000.33%226,055
Feb 5, 20263.213.212.952.992.99-8.84%59,891
Feb 4, 20263.343.353.023.283.28-36,933
Feb 3, 20263.253.353.133.283.284.79%26,532
Feb 2, 20263.343.393.093.133.13-7.94%40,240
Jan 30, 20263.503.613.383.403.40-7.10%48,031
Jan 29, 20263.523.803.103.663.66-1.88%715,699
Jan 28, 20264.064.063.503.733.73-8.47%83,974
Jan 27, 20264.014.214.004.084.080.62%27,041
Jan 26, 20264.854.943.844.054.05-24.30%171,265
Jan 23, 20265.245.745.165.355.356.15%132,802
Jan 22, 20264.905.394.845.045.044.13%65,584
Jan 21, 20265.045.114.754.844.84-4.54%91,033
Jan 20, 20265.215.605.005.075.07-6.11%91,461
Jan 16, 20265.295.995.295.405.406.51%209,017
Jan 15, 20265.035.794.545.075.07-7.48%253,775
Jan 14, 20265.476.165.095.485.481.48%265,559
Jan 13, 20265.605.754.925.405.40-8.97%177,237
Jan 12, 20266.386.525.805.935.93-24.03%203,018
Jan 9, 20267.708.527.707.817.810.77%87,835
Jan 8, 20268.068.067.447.757.75-3.00%48,542
Jan 7, 20268.408.407.777.997.99-3.62%45,638
Jan 6, 20268.088.407.998.298.29-37,227
Jan 5, 20268.028.667.808.298.291.52%58,968
Jan 2, 20267.848.287.608.168.162.10%53,549
Dec 31, 20257.608.007.158.008.002.67%76,964
Dec 30, 20257.708.716.377.797.79-3.33%282,080
Dec 29, 20259.029.027.808.068.06-15.20%197,503
Dec 26, 202510.0010.009.029.509.50-0.63%152,761
Dec 24, 202510.0010.409.269.569.56-10.49%257,477
Dec 23, 202511.3211.4410.4010.6810.68-7.93%705,318
Dec 22, 202511.9012.9211.2311.6011.6015.81%2,935,191
Dec 19, 202511.2613.159.6010.0210.024.38%2,926,976
Dec 18, 202512.0012.009.289.609.60-51.96%1,071,210
Dec 17, 202531.6031.6019.2019.9819.98-48.83%506,131
Dec 16, 202515.6250.0015.5539.0439.04156.77%6,007,000
Dec 15, 202518.0018.0014.8515.2015.20-15.55%29,032
Dec 12, 202522.1922.7617.7618.0018.00-15.09%24,664
Dec 11, 202525.2026.0020.1421.2021.20-7.02%37,156
Dec 10, 202521.6023.2021.6022.8022.805.57%18,856
Dec 9, 202524.0024.0020.4021.6021.60-20.37%41,826
Dec 8, 202532.4032.4026.4227.1227.12-16.53%21,416
Dec 5, 202537.5937.7832.2032.5032.50-18.16%13,248
Dec 4, 202537.6040.8034.4039.7139.713.40%5,628
Dec 3, 202540.8040.9937.3638.4038.40-8.56%6,899