Skip to main content
logo
VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
16.93
+0.13 (0.77%)
Feb 26, 2026, 4:00 PM EST - Market closed

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202616.7317.1516.6216.9316.930.77%51,824
Feb 25, 202616.4416.8416.3316.8016.802.00%24,680
Feb 24, 202616.3516.6016.3516.4716.470.73%59,785
Feb 23, 202616.6316.7716.2416.3516.35-2.33%40,637
Feb 20, 202616.6416.8016.6116.7416.740.30%40,340
Feb 19, 202616.6516.7616.3216.6916.690.30%14,036
Feb 18, 202616.6916.8716.5116.6416.640.12%26,203
Feb 17, 202616.3316.6616.1216.6216.622.85%37,277
Feb 13, 202616.0016.3315.9516.1616.160.94%13,413
Feb 12, 202616.3416.3415.8816.0116.01-1.84%20,547
Feb 11, 202616.6016.6016.2516.3116.31-2.34%15,296
Feb 10, 202616.4316.7816.4316.7016.701.33%44,297
Feb 9, 202616.5616.9916.4816.4816.480.49%44,792
Feb 6, 202616.0016.5316.0016.4016.402.44%31,631
Feb 5, 202616.3816.3815.9616.0116.01-1.11%34,374
Feb 4, 202615.9216.3815.7616.1916.191.82%65,736
Feb 3, 202615.7116.0315.5715.9015.901.27%50,441
Feb 2, 202615.5115.8115.4515.7015.701.23%42,813
Jan 30, 202615.6115.7915.4115.5115.51-1.27%35,274
Jan 29, 202615.6715.8415.5415.7115.710.83%52,838
Jan 28, 202615.6815.7115.5815.5815.58-0.51%35,948
Jan 27, 202615.8215.8615.5915.6615.66-0.06%47,004
Jan 26, 202615.8815.9815.6215.6715.67-0.63%97,100
Jan 23, 202616.2216.2215.7215.7715.77-2.71%41,961
Jan 22, 202616.0516.3216.0516.2116.211.44%30,272
Jan 21, 202615.6016.1215.6015.9815.982.90%60,158
Jan 20, 202615.4815.7815.3415.5315.53-0.58%61,564
Jan 16, 202615.5815.8715.5815.6215.62-1.20%29,316
Jan 15, 202615.3815.9915.3815.8115.812.13%30,298
Jan 14, 202615.4515.5515.3415.4815.480.13%62,231
Jan 13, 202615.5215.7115.4015.4615.46-46,868
Jan 12, 202615.0215.5715.0215.4615.462.93%26,693
Jan 9, 202614.9915.5814.9915.0215.021.01%97,430
Jan 8, 202614.6515.1214.6514.8714.850.81%39,947
Jan 7, 202615.0015.0014.7314.7514.73-1.67%23,331
Jan 6, 202614.9215.0414.6515.0014.980.33%82,132
Jan 5, 202614.9815.1514.7014.9514.93-0.27%53,309
Jan 2, 202615.0015.0714.9314.9914.970.07%30,114
Dec 31, 202514.9415.0314.9414.9814.96-0.07%18,590
Dec 30, 202515.1315.1314.8614.9914.97-0.27%31,036
Dec 29, 202515.2715.4415.0015.0315.010.20%31,057
Dec 26, 202515.0715.1514.9515.0014.98-0.07%16,048
Dec 24, 202514.9815.0314.8715.0114.990.13%15,027
Dec 23, 202514.9115.3114.8814.9914.97-0.27%30,454
Dec 22, 202515.1815.5714.9815.0315.01-0.27%27,941
Dec 19, 202514.8415.2414.8415.0715.051.55%49,555
Dec 18, 202514.4515.2414.4514.8414.822.77%84,843
Dec 17, 202514.3014.5814.2814.4414.42-0.07%71,586
Dec 16, 202514.3814.5214.2014.4514.430.42%39,031
Dec 15, 202514.6014.6514.2814.3914.37-0.48%20,529