VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
11.26
+0.05 (0.45%)
May 2, 2025, 4:00 PM EDT - Market closed
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.40 | 11.47 | 11.23 | 11.26 | 11.26 | 0.45% | 29,170 |
| May 1, 2025 | 11.04 | 11.33 | 11.04 | 11.21 | 11.21 | 1.17% | 30,074 |
| Apr 30, 2025 | 11.13 | 11.24 | 10.95 | 11.08 | 11.08 | -2.38% | 46,527 |
| Apr 29, 2025 | 11.08 | 11.52 | 11.08 | 11.35 | 11.35 | 2.81% | 43,026 |
| Apr 28, 2025 | 10.80 | 11.17 | 10.80 | 11.04 | 11.04 | 1.94% | 91,112 |
| Apr 25, 2025 | 11.45 | 11.47 | 10.76 | 10.83 | 10.83 | -4.58% | 189,174 |
| Apr 24, 2025 | 11.12 | 11.38 | 11.09 | 11.35 | 11.35 | 2.02% | 53,537 |
| Apr 23, 2025 | 11.41 | 11.65 | 11.04 | 11.13 | 11.13 | 0.95% | 55,030 |
| Apr 22, 2025 | 11.17 | 11.19 | 10.86 | 11.02 | 11.02 | 2.23% | 104,038 |
| Apr 21, 2025 | 10.99 | 11.13 | 10.60 | 10.78 | 10.78 | -3.92% | 96,019 |
| Apr 17, 2025 | 9.82 | 11.33 | 9.82 | 11.22 | 11.22 | 15.20% | 151,521 |
| Apr 16, 2025 | 9.71 | 9.76 | 9.59 | 9.74 | 9.74 | 0.21% | 43,427 |
| Apr 15, 2025 | 9.67 | 10.01 | 9.67 | 9.72 | 9.72 | 0.78% | 33,830 |
| Apr 14, 2025 | 9.38 | 9.71 | 9.38 | 9.65 | 9.65 | 3.16% | 39,044 |
| Apr 11, 2025 | 9.11 | 9.39 | 8.93 | 9.35 | 9.35 | 3.31% | 27,198 |
| Apr 10, 2025 | 9.61 | 9.61 | 9.02 | 9.05 | 9.05 | -8.59% | 43,369 |
| Apr 9, 2025 | 8.88 | 9.90 | 8.55 | 9.90 | 9.90 | 11.36% | 156,150 |
| Apr 8, 2025 | 9.28 | 9.58 | 8.75 | 8.89 | 8.89 | -1.55% | 78,202 |
| Apr 7, 2025 | 8.80 | 9.29 | 8.51 | 9.03 | 9.03 | -1.74% | 152,197 |
| Apr 4, 2025 | 9.42 | 9.42 | 8.71 | 9.19 | 9.19 | -4.57% | 425,198 |
| Apr 3, 2025 | 10.00 | 10.21 | 9.58 | 9.63 | 9.61 | -6.05% | 141,667 |
| Apr 2, 2025 | 10.22 | 10.29 | 10.00 | 10.25 | 10.23 | 0.20% | 80,189 |
| Apr 1, 2025 | 10.38 | 10.38 | 10.17 | 10.23 | 10.21 | -1.25% | 43,460 |
| Mar 31, 2025 | 9.81 | 10.41 | 9.80 | 10.36 | 10.34 | 4.65% | 122,910 |
| Mar 28, 2025 | 9.95 | 9.99 | 9.76 | 9.90 | 9.88 | -1.20% | 48,746 |
| Mar 27, 2025 | 10.15 | 10.24 | 9.95 | 10.02 | 10.00 | -1.96% | 51,149 |
| Mar 26, 2025 | 10.22 | 10.26 | 10.13 | 10.22 | 10.20 | -0.10% | 26,006 |
| Mar 25, 2025 | 10.45 | 10.49 | 10.20 | 10.23 | 10.21 | -0.78% | 25,473 |
| Mar 24, 2025 | 10.22 | 10.55 | 10.22 | 10.31 | 10.29 | 1.98% | 56,094 |
| Mar 21, 2025 | 10.25 | 10.30 | 10.10 | 10.11 | 10.09 | -2.13% | 89,356 |
| Mar 20, 2025 | 10.37 | 10.49 | 10.29 | 10.33 | 10.31 | -0.86% | 22,339 |
| Mar 19, 2025 | 10.35 | 10.53 | 10.22 | 10.42 | 10.40 | 0.58% | 37,490 |
| Mar 18, 2025 | 10.47 | 10.50 | 10.29 | 10.36 | 10.34 | -0.96% | 48,267 |
| Mar 17, 2025 | 10.26 | 10.64 | 10.26 | 10.46 | 10.44 | 1.45% | 72,375 |
| Mar 14, 2025 | 9.95 | 10.36 | 9.95 | 10.31 | 10.29 | 4.35% | 65,175 |
| Mar 13, 2025 | 10.01 | 10.13 | 9.82 | 9.88 | 9.86 | -1.00% | 63,849 |
| Mar 12, 2025 | 10.05 | 10.09 | 9.91 | 9.98 | 9.96 | -0.70% | 37,675 |
| Mar 11, 2025 | 10.00 | 10.36 | 9.98 | 10.05 | 10.03 | 1.11% | 160,711 |
| Mar 10, 2025 | 10.47 | 10.47 | 9.84 | 9.94 | 9.92 | -5.51% | 239,759 |
| Mar 7, 2025 | 10.61 | 10.77 | 10.10 | 10.52 | 10.50 | -1.41% | 193,891 |
| Mar 6, 2025 | 10.29 | 10.70 | 9.76 | 10.67 | 10.65 | 2.30% | 382,686 |
| Mar 5, 2025 | 11.25 | 11.48 | 10.29 | 10.43 | 10.41 | -12.50% | 569,382 |
| Mar 4, 2025 | 12.06 | 12.07 | 11.43 | 11.92 | 11.90 | -1.65% | 173,127 |
| Mar 3, 2025 | 12.50 | 12.61 | 12.00 | 12.12 | 12.10 | -2.96% | 90,236 |
| Feb 28, 2025 | 12.54 | 12.67 | 12.36 | 12.49 | 12.47 | -1.34% | 32,469 |
| Feb 27, 2025 | 12.93 | 12.93 | 12.57 | 12.66 | 12.64 | -1.56% | 78,906 |
| Feb 26, 2025 | 12.94 | 13.22 | 12.86 | 12.86 | 12.84 | -0.54% | 29,508 |
| Feb 25, 2025 | 12.69 | 12.99 | 12.57 | 12.93 | 12.91 | 2.29% | 87,037 |
| Feb 24, 2025 | 12.80 | 12.80 | 12.38 | 12.64 | 12.62 | -0.39% | 91,175 |
| Feb 21, 2025 | 13.10 | 13.10 | 12.65 | 12.69 | 12.67 | -3.72% | 115,671 |