Skip to main content
VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
23.81
-0.16 (-0.67%)
At close: Nov 13, 2026, 4:00 PM EST
23.81
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:15 PM EST

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.9724.3823.3423.8123.81-0.67%60,613
Nov 12, 202623.5824.0623.3123.9723.970.84%111,026
Nov 11, 202624.0224.1723.7723.7723.77-1.04%103,508
Nov 10, 202624.6424.9323.8624.0224.02-2.99%83,382
Nov 9, 202623.3324.9123.3324.7624.767.89%161,715
Nov 6, 202622.4323.0622.1522.9522.952.64%97,425
Nov 5, 202622.9923.2921.9022.3622.36-2.57%123,718
Nov 4, 202622.3523.1922.3522.9522.954.15%80,383
Nov 3, 202621.6922.2321.6722.0422.041.50%59,713
Nov 2, 202622.0622.3421.5421.7121.71-1.14%84,449
Oct 30, 202622.5522.5721.8521.9621.96-2.75%88,443
Oct 29, 202622.4722.6622.2422.5822.580.71%94,613
Oct 28, 202622.4422.8122.2522.4222.420.36%69,711
Oct 27, 202623.1723.4222.2822.3422.34-4.20%108,405
Oct 26, 202623.4723.8623.2523.3223.320.30%145,833
Oct 23, 202622.6823.3322.6823.2523.251.80%60,383
Oct 22, 202623.0423.0422.5922.8422.84-0.87%64,736
Oct 21, 202622.7523.1022.6323.0423.041.63%41,581
Oct 20, 202622.3322.9522.3322.6722.671.07%61,630
Oct 19, 202622.3822.7222.1522.4322.430.67%57,790
Oct 16, 202622.2822.6422.0622.2822.28-0.49%60,195
Oct 15, 202621.9722.7421.9322.3922.392.33%101,828
Oct 14, 202622.3522.4421.6921.8821.88-3.40%154,284
Oct 13, 202622.8222.9622.4422.6522.65-0.40%73,112
Oct 12, 202622.1823.2422.1022.7422.743.18%129,954
Oct 9, 202621.9522.1621.5122.0422.040.81%278,158
Oct 8, 202621.9122.0221.5421.8821.86-0.09%107,300
Oct 7, 202622.1822.1821.7421.9021.88-1.71%105,884
Oct 6, 202622.4422.4422.0922.2822.26-0.36%76,788
Oct 5, 202622.5022.7122.1622.3622.34-0.18%131,802
Oct 2, 202622.5622.8822.2822.4022.381.31%279,192
Oct 1, 202622.2622.3121.8022.1122.09-0.50%120,132
Sep 30, 202622.3522.5922.1022.2222.200.23%95,114
Sep 29, 202622.7022.7921.9122.1722.15-1.69%125,827
Sep 28, 202623.4023.6022.3922.5522.53-3.67%176,355
Sep 25, 202623.4424.0423.1323.4123.390.43%298,695
Sep 24, 202622.9823.6822.8623.3123.291.08%208,611
Sep 23, 202623.2023.4722.8523.0623.04-0.52%184,731
Sep 22, 202623.0323.4322.9823.1823.161.71%116,273
Sep 21, 202622.8422.9922.6522.7922.77-70,359
Sep 18, 202623.5023.7422.6422.7922.77-2.90%143,020
Sep 17, 202622.7923.5422.6023.4723.453.76%223,702
Sep 16, 202622.3922.6821.9822.6222.601.48%111,127
Sep 15, 202622.8722.9622.0122.2922.27-2.83%88,610
Sep 14, 202622.5823.0922.5722.9422.921.41%102,843
Sep 11, 202622.5122.7022.2022.6222.601.43%65,466
Sep 10, 202621.6122.4021.6122.3022.282.76%75,624
Sep 9, 202621.8122.0021.5321.7021.68-1.63%127,060
Sep 8, 202622.4022.9122.0022.0622.04-1.56%190,017
Sep 4, 202620.9222.7920.7322.4122.398.84%347,399