VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
12.26
+0.36 (3.03%)
At close: Sep 15, 2025, 4:00 PM EDT
12.11
-0.15 (-1.22%)
After-hours: Sep 15, 2025, 4:44 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202511.9212.2711.9012.2612.263.03%79,459
Sep 12, 202512.0712.1311.8911.9011.90-1.82%60,756
Sep 11, 202512.1512.3012.0312.1212.12-0.16%53,643
Sep 10, 202512.0412.3512.0412.1412.140.75%98,833
Sep 9, 202511.7912.1711.7912.0512.052.03%60,053
Sep 8, 202512.1812.3511.7911.8111.81-2.40%101,400
Sep 5, 202512.0112.1711.6212.1012.101.17%107,388
Sep 4, 202511.5212.1411.1511.9611.965.28%186,264
Sep 3, 202511.0011.3611.0011.3611.363.09%154,016
Sep 2, 202511.0011.1210.8511.0211.020.46%49,097
Aug 29, 202510.9211.0510.7910.9710.970.64%45,624
Aug 28, 202511.2611.2910.9010.9010.90-2.94%77,385
Aug 27, 202510.8911.2910.8111.2311.233.03%241,746
Aug 26, 202510.7011.1510.6210.9010.902.35%186,024
Aug 25, 202510.9010.9010.6110.6510.65-2.56%47,920
Aug 22, 202510.7711.0610.6310.9310.931.49%124,148
Aug 21, 202510.6510.8110.5110.7710.770.19%83,797
Aug 20, 202510.7410.8610.4710.7510.750.28%146,748
Aug 19, 202510.6510.8510.5710.7210.720.66%89,901
Aug 18, 202510.8010.8010.5410.6510.65-1.21%46,348
Aug 15, 202510.6210.8510.5810.7810.782.28%66,678
Aug 14, 202510.6010.6910.5010.5410.54-1.03%82,309
Aug 13, 202510.3810.6510.2410.6510.652.60%140,187
Aug 12, 202510.1610.4310.1010.3810.382.77%297,461
Aug 11, 202510.3210.3310.1010.1010.10-1.56%84,591
Aug 8, 202510.6010.6910.1710.2610.26-2.47%153,585
Aug 7, 202511.1611.1610.5210.5210.52-5.05%121,840
Aug 6, 202511.1211.1511.0411.0811.08-0.36%39,295
Aug 5, 202511.1711.3611.0611.1211.120.91%19,796
Aug 4, 202511.4611.7011.0011.0211.02-3.08%65,713
Aug 1, 202511.6711.7911.3411.3711.37-3.81%75,773
Jul 31, 202511.7411.9411.7011.8211.820.17%89,660
Jul 30, 202511.7411.8111.6911.8011.800.85%66,681
Jul 29, 202511.5711.7611.5711.7011.700.86%16,314
Jul 28, 202511.6011.6811.5611.6011.600.26%14,199
Jul 25, 202511.6011.6511.5511.5711.57-0.09%34,596
Jul 24, 202511.7511.7511.5811.5811.58-1.19%22,419
Jul 23, 202511.7111.7711.6311.7211.721.21%29,184
Jul 22, 202511.5911.6511.5011.5811.580.26%25,565
Jul 21, 202511.5511.6111.5511.5511.55-19,053
Jul 18, 202511.5611.6211.5011.5511.55-0.09%28,403
Jul 17, 202511.5811.7511.5311.5611.560.09%22,486
Jul 16, 202511.4211.5711.3111.5511.551.14%87,238
Jul 15, 202511.5011.5011.2711.4211.420.35%37,259
Jul 14, 202511.6611.6611.3511.3811.38-2.23%118,972
Jul 11, 202511.7111.7511.6011.6411.64-1.02%65,723
Jul 10, 202511.7411.7811.7011.7611.760.60%20,501
Jul 9, 202511.7511.8011.6511.6911.69-0.09%43,059
Jul 8, 202511.6411.7511.6011.7011.700.69%24,856
Jul 7, 202511.5311.7311.5311.6211.620.17%37,639