VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
14.99
-0.04 (-0.27%)
At close: Dec 30, 2025, 4:00 PM EST
15.00
+0.01 (0.07%)
After-hours: Dec 30, 2025, 7:10 PM EST
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.13 | 15.13 | 14.86 | 14.99 | 14.99 | -0.27% | 30,935 |
| Dec 29, 2025 | 15.27 | 15.44 | 15.00 | 15.03 | 15.03 | 0.20% | 30,957 |
| Dec 26, 2025 | 15.07 | 15.15 | 14.95 | 15.00 | 15.00 | -0.07% | 16,048 |
| Dec 24, 2025 | 14.98 | 15.03 | 14.87 | 15.01 | 15.01 | 0.13% | 15,027 |
| Dec 23, 2025 | 14.91 | 15.31 | 14.88 | 14.99 | 14.99 | -0.27% | 29,454 |
| Dec 22, 2025 | 15.18 | 15.57 | 14.98 | 15.03 | 15.03 | -0.27% | 23,641 |
| Dec 19, 2025 | 14.84 | 15.24 | 14.84 | 15.07 | 15.07 | 1.55% | 48,605 |
| Dec 18, 2025 | 14.45 | 15.24 | 14.45 | 14.84 | 14.84 | 2.77% | 84,381 |
| Dec 17, 2025 | 14.30 | 14.58 | 14.28 | 14.44 | 14.44 | -0.07% | 71,586 |
| Dec 16, 2025 | 14.38 | 14.52 | 14.20 | 14.45 | 14.45 | 0.42% | 39,031 |
| Dec 15, 2025 | 14.60 | 14.65 | 14.28 | 14.39 | 14.39 | -0.48% | 20,529 |
| Dec 12, 2025 | 14.44 | 14.50 | 14.09 | 14.46 | 14.46 | 1.12% | 87,736 |
| Dec 11, 2025 | 13.04 | 14.69 | 13.04 | 14.30 | 14.30 | 10.68% | 225,708 |
| Dec 10, 2025 | 13.08 | 13.46 | 12.76 | 12.92 | 12.92 | 2.38% | 143,476 |
| Dec 9, 2025 | 12.45 | 12.63 | 12.43 | 12.62 | 12.62 | 1.86% | 52,447 |
| Dec 8, 2025 | 12.47 | 12.58 | 12.33 | 12.39 | 12.39 | 0.32% | 14,252 |
| Dec 5, 2025 | 12.44 | 12.54 | 12.32 | 12.35 | 12.35 | -1.52% | 26,794 |
| Dec 4, 2025 | 12.45 | 12.60 | 12.24 | 12.54 | 12.54 | 0.80% | 20,848 |
| Dec 3, 2025 | 12.09 | 12.46 | 11.88 | 12.44 | 12.44 | 2.89% | 26,053 |
| Dec 2, 2025 | 12.07 | 12.25 | 11.96 | 12.09 | 12.09 | -0.17% | 27,691 |
| Dec 1, 2025 | 11.96 | 12.17 | 11.96 | 12.11 | 12.11 | 0.08% | 21,900 |
| Nov 28, 2025 | 12.06 | 12.16 | 12.06 | 12.10 | 12.10 | 0.75% | 8,135 |
| Nov 26, 2025 | 11.93 | 12.11 | 11.81 | 12.01 | 12.01 | - | 39,269 |
| Nov 25, 2025 | 11.78 | 12.05 | 11.77 | 12.01 | 12.01 | 3.36% | 21,716 |
| Nov 24, 2025 | 11.53 | 11.74 | 11.31 | 11.62 | 11.62 | 0.17% | 20,465 |
| Nov 21, 2025 | 11.40 | 11.72 | 11.40 | 11.60 | 11.60 | 1.22% | 33,816 |
| Nov 20, 2025 | 11.40 | 11.70 | 11.34 | 11.46 | 11.46 | 1.78% | 36,905 |
| Nov 19, 2025 | 11.61 | 11.61 | 11.25 | 11.26 | 11.26 | -1.92% | 30,080 |
| Nov 18, 2025 | 11.55 | 11.62 | 11.44 | 11.48 | 11.48 | -0.61% | 33,198 |
| Nov 17, 2025 | 11.71 | 11.76 | 11.30 | 11.55 | 11.55 | -1.62% | 97,134 |
| Nov 14, 2025 | 11.53 | 12.03 | 11.53 | 11.74 | 11.74 | 0.69% | 35,287 |
| Nov 13, 2025 | 11.66 | 11.73 | 11.54 | 11.66 | 11.66 | - | 33,878 |
| Nov 12, 2025 | 11.63 | 11.74 | 11.60 | 11.66 | 11.66 | - | 22,187 |
| Nov 11, 2025 | 11.61 | 11.67 | 11.58 | 11.66 | 11.66 | 0.17% | 12,848 |
| Nov 10, 2025 | 11.80 | 11.86 | 11.63 | 11.64 | 11.64 | -0.09% | 12,554 |
| Nov 7, 2025 | 11.78 | 11.80 | 11.39 | 11.65 | 11.65 | -0.77% | 36,196 |
| Nov 6, 2025 | 11.99 | 11.99 | 11.62 | 11.74 | 11.74 | -1.10% | 37,033 |
| Nov 5, 2025 | 11.78 | 11.96 | 11.75 | 11.87 | 11.87 | 1.98% | 36,963 |
| Nov 4, 2025 | 12.07 | 12.07 | 11.62 | 11.64 | 11.64 | -4.51% | 33,898 |
| Nov 3, 2025 | 11.92 | 12.67 | 11.92 | 12.19 | 12.19 | 2.70% | 126,661 |
| Oct 31, 2025 | 11.88 | 11.98 | 11.76 | 11.87 | 11.87 | 0.17% | 105,796 |
| Oct 30, 2025 | 11.82 | 11.98 | 11.82 | 11.85 | 11.85 | -0.08% | 14,852 |
| Oct 29, 2025 | 11.95 | 12.02 | 11.82 | 11.86 | 11.86 | -1.00% | 48,892 |
| Oct 28, 2025 | 12.03 | 12.17 | 11.81 | 11.98 | 11.98 | -0.08% | 25,327 |
| Oct 27, 2025 | 11.89 | 12.03 | 11.83 | 11.99 | 11.99 | 1.35% | 71,792 |
| Oct 24, 2025 | 11.87 | 11.99 | 11.81 | 11.83 | 11.83 | 0.08% | 20,600 |
| Oct 23, 2025 | 11.72 | 11.90 | 11.72 | 11.82 | 11.82 | 0.42% | 22,040 |
| Oct 22, 2025 | 11.79 | 11.85 | 11.67 | 11.77 | 11.77 | -0.25% | 104,851 |
| Oct 21, 2025 | 11.93 | 12.00 | 11.77 | 11.80 | 11.80 | -1.17% | 31,127 |
| Oct 20, 2025 | 11.97 | 12.43 | 11.91 | 11.94 | 11.94 | -0.25% | 27,980 |