Skip to main content
logo
VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
19.33
+0.14 (0.73%)
At close: Jun 18, 2026, 4:00 PM EDT
19.19
-0.14 (-0.71%)
After-hours: Jun 18, 2026, 5:10 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202619.5819.6219.1819.3319.330.73%80,465
Jun 17, 202619.9019.9019.1719.1919.19-2.34%47,759
Jun 16, 202619.5419.8419.3719.6519.651.08%38,853
Jun 15, 202620.3620.3618.8219.4419.44-3.76%117,168
Jun 12, 202619.6725.0519.4420.2020.202.69%93,623
Jun 11, 202619.7719.8119.2519.6719.670.87%99,792
Jun 10, 202619.7520.0019.3419.5019.50-0.89%55,166
Jun 9, 202619.8220.0019.1519.6819.680.13%99,931
Jun 8, 202619.2520.0019.2519.6519.652.18%49,161
Jun 5, 202618.8019.5518.6919.2319.231.26%63,256
Jun 4, 202620.1020.4018.2818.9918.99-5.38%161,353
Jun 3, 202618.8320.7718.1820.0720.0710.70%416,163
Jun 2, 202617.9618.4917.9618.1318.131.34%60,620
Jun 1, 202618.0418.3317.6117.8917.89-0.83%60,847
May 29, 202618.2418.2417.9118.0418.04-1.10%25,166
May 28, 202617.9818.3317.9818.2418.241.90%20,466
May 27, 202618.0018.0017.8117.9017.90-0.44%12,357
May 26, 202617.7618.0617.7617.9817.981.58%55,546
May 22, 202617.9217.9217.6817.7017.70-0.62%12,272
May 21, 202617.5617.9317.5217.8117.810.96%33,464
May 20, 202617.5217.9017.5017.6417.640.63%40,347
May 19, 202617.4217.7117.2717.5317.530.75%60,247
May 18, 202617.3017.8117.3017.4017.401.69%43,678
May 15, 202617.5717.5717.0217.1117.11-2.89%56,453
May 14, 202617.5417.6517.3217.6217.621.79%36,594
May 13, 202617.7317.7317.0417.3117.31-2.70%61,628
May 12, 202618.0418.1117.7117.7917.79-1.98%34,754
May 11, 202618.9018.9418.0418.1518.15-3.66%70,913
May 8, 202618.6818.8818.4518.8418.840.96%44,091
May 7, 202618.7619.0218.4618.6618.661.19%75,708
May 6, 202618.3818.6018.2518.4418.441.32%78,582
May 5, 202617.9918.8917.9518.2018.201.85%125,761
May 4, 202618.0818.2017.8617.8717.87-1.22%32,393
May 1, 202618.0018.1217.6718.0918.091.01%41,624
Apr 30, 202617.9118.0517.7417.9117.910.96%45,520
Apr 29, 202618.4018.4017.6817.7417.74-3.17%58,654
Apr 28, 202618.2818.4018.2018.3218.32-0.11%26,783
Apr 27, 202618.3018.6418.0518.3418.340.99%54,540
Apr 24, 202617.9518.5317.9518.1618.161.48%82,862
Apr 23, 202618.1318.2117.6717.9017.90-0.91%67,921
Apr 22, 202617.9818.3017.9818.0618.061.06%55,086
Apr 21, 202617.7018.4317.7017.8717.871.19%207,887
Apr 20, 202616.3517.6816.1817.6617.669.89%233,396
Apr 17, 202616.1016.4115.9216.0716.07-0.12%159,470
Apr 16, 202616.1816.3916.0916.0916.09-1.29%45,498
Apr 15, 202616.1616.5016.1416.3016.30-0.06%31,167
Apr 14, 202617.1017.2016.1116.3116.31-4.28%309,245
Apr 13, 202616.8617.2516.5017.0417.041.43%156,996
Apr 10, 202616.7617.3616.4816.8016.800.71%154,272
Apr 9, 202615.1916.7015.1916.7016.689.94%229,057