VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
12.72
+0.23 (1.84%)
Sep 18, 2025, 11:23 AM EDT - Market open
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.30 | 12.66 | 12.30 | 12.49 | 12.49 | 1.63% | 139,922 |
| Sep 16, 2025 | 12.20 | 12.36 | 12.12 | 12.29 | 12.29 | 0.24% | 52,563 |
| Sep 15, 2025 | 11.92 | 12.27 | 11.90 | 12.26 | 12.26 | 3.03% | 79,459 |
| Sep 12, 2025 | 12.07 | 12.13 | 11.89 | 11.90 | 11.90 | -1.82% | 60,756 |
| Sep 11, 2025 | 12.15 | 12.30 | 12.03 | 12.12 | 12.12 | -0.16% | 53,643 |
| Sep 10, 2025 | 12.04 | 12.35 | 12.04 | 12.14 | 12.14 | 0.75% | 98,833 |
| Sep 9, 2025 | 11.79 | 12.17 | 11.79 | 12.05 | 12.05 | 2.03% | 60,053 |
| Sep 8, 2025 | 12.18 | 12.35 | 11.79 | 11.81 | 11.81 | -2.40% | 101,400 |
| Sep 5, 2025 | 12.01 | 12.17 | 11.62 | 12.10 | 12.10 | 1.17% | 107,388 |
| Sep 4, 2025 | 11.52 | 12.14 | 11.15 | 11.96 | 11.96 | 5.28% | 186,264 |
| Sep 3, 2025 | 11.00 | 11.36 | 11.00 | 11.36 | 11.36 | 3.09% | 154,016 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.85 | 11.02 | 11.02 | 0.46% | 49,097 |
| Aug 29, 2025 | 10.92 | 11.05 | 10.79 | 10.97 | 10.97 | 0.64% | 45,624 |
| Aug 28, 2025 | 11.26 | 11.29 | 10.90 | 10.90 | 10.90 | -2.94% | 77,385 |
| Aug 27, 2025 | 10.89 | 11.29 | 10.81 | 11.23 | 11.23 | 3.03% | 241,746 |
| Aug 26, 2025 | 10.70 | 11.15 | 10.62 | 10.90 | 10.90 | 2.35% | 186,024 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.61 | 10.65 | 10.65 | -2.56% | 47,920 |
| Aug 22, 2025 | 10.77 | 11.06 | 10.63 | 10.93 | 10.93 | 1.49% | 124,148 |
| Aug 21, 2025 | 10.65 | 10.81 | 10.51 | 10.77 | 10.77 | 0.19% | 83,797 |
| Aug 20, 2025 | 10.74 | 10.86 | 10.47 | 10.75 | 10.75 | 0.28% | 146,748 |
| Aug 19, 2025 | 10.65 | 10.85 | 10.57 | 10.72 | 10.72 | 0.66% | 89,901 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.54 | 10.65 | 10.65 | -1.21% | 46,348 |
| Aug 15, 2025 | 10.62 | 10.85 | 10.58 | 10.78 | 10.78 | 2.28% | 66,678 |
| Aug 14, 2025 | 10.60 | 10.69 | 10.50 | 10.54 | 10.54 | -1.03% | 82,309 |
| Aug 13, 2025 | 10.38 | 10.65 | 10.24 | 10.65 | 10.65 | 2.60% | 140,187 |
| Aug 12, 2025 | 10.16 | 10.43 | 10.10 | 10.38 | 10.38 | 2.77% | 297,461 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.10 | 10.10 | 10.10 | -1.56% | 84,591 |
| Aug 8, 2025 | 10.60 | 10.69 | 10.17 | 10.26 | 10.26 | -2.47% | 153,585 |
| Aug 7, 2025 | 11.16 | 11.16 | 10.52 | 10.52 | 10.52 | -5.05% | 121,840 |
| Aug 6, 2025 | 11.12 | 11.15 | 11.04 | 11.08 | 11.08 | -0.36% | 39,295 |
| Aug 5, 2025 | 11.17 | 11.36 | 11.06 | 11.12 | 11.12 | 0.91% | 19,796 |
| Aug 4, 2025 | 11.46 | 11.70 | 11.00 | 11.02 | 11.02 | -3.08% | 65,713 |
| Aug 1, 2025 | 11.67 | 11.79 | 11.34 | 11.37 | 11.37 | -3.81% | 75,773 |
| Jul 31, 2025 | 11.74 | 11.94 | 11.70 | 11.82 | 11.82 | 0.17% | 89,660 |
| Jul 30, 2025 | 11.74 | 11.81 | 11.69 | 11.80 | 11.80 | 0.85% | 66,681 |
| Jul 29, 2025 | 11.57 | 11.76 | 11.57 | 11.70 | 11.70 | 0.86% | 16,314 |
| Jul 28, 2025 | 11.60 | 11.68 | 11.56 | 11.60 | 11.60 | 0.26% | 14,199 |
| Jul 25, 2025 | 11.60 | 11.65 | 11.55 | 11.57 | 11.57 | -0.09% | 34,596 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.58 | 11.58 | 11.58 | -1.19% | 22,419 |
| Jul 23, 2025 | 11.71 | 11.77 | 11.63 | 11.72 | 11.72 | 1.21% | 29,184 |
| Jul 22, 2025 | 11.59 | 11.65 | 11.50 | 11.58 | 11.58 | 0.26% | 25,565 |
| Jul 21, 2025 | 11.55 | 11.61 | 11.55 | 11.55 | 11.55 | - | 19,053 |
| Jul 18, 2025 | 11.56 | 11.62 | 11.50 | 11.55 | 11.55 | -0.09% | 28,403 |
| Jul 17, 2025 | 11.58 | 11.75 | 11.53 | 11.56 | 11.56 | 0.09% | 22,486 |
| Jul 16, 2025 | 11.42 | 11.57 | 11.31 | 11.55 | 11.55 | 1.14% | 87,238 |
| Jul 15, 2025 | 11.50 | 11.50 | 11.27 | 11.42 | 11.42 | 0.35% | 37,259 |
| Jul 14, 2025 | 11.66 | 11.66 | 11.35 | 11.38 | 11.38 | -2.23% | 118,972 |
| Jul 11, 2025 | 11.71 | 11.75 | 11.60 | 11.64 | 11.64 | -1.02% | 65,723 |
| Jul 10, 2025 | 11.74 | 11.78 | 11.70 | 11.76 | 11.76 | 0.60% | 20,501 |
| Jul 9, 2025 | 11.75 | 11.80 | 11.65 | 11.69 | 11.69 | -0.09% | 43,059 |