Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
1.980
-0.040 (-1.98%)
At close: Mar 27, 2026, 4:00 PM EDT
2.000
+0.020 (1.01%)
After-hours: Mar 27, 2026, 7:26 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.01 | 2.06 | 1.98 | 1.98 | 1.98 | -1.98% | 37,270 |
| Mar 26, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | 1.00% | 16,952 |
| Mar 25, 2026 | 2.05 | 2.11 | 1.98 | 2.00 | 2.00 | -2.68% | 26,242 |
| Mar 24, 2026 | 2.09 | 2.11 | 2.04 | 2.06 | 2.06 | -3.52% | 29,065 |
| Mar 23, 2026 | 2.04 | 2.15 | 2.02 | 2.13 | 2.13 | 1.91% | 50,165 |
| Mar 20, 2026 | 2.18 | 2.18 | 1.89 | 2.09 | 2.09 | -2.34% | 111,685 |
| Mar 19, 2026 | 2.39 | 2.39 | 2.12 | 2.14 | 2.14 | -6.96% | 94,889 |
| Mar 18, 2026 | 2.32 | 2.32 | 2.15 | 2.30 | 2.30 | -1.29% | 464,264 |
| Mar 17, 2026 | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -2.10% | 48,051 |
| Mar 16, 2026 | 2.39 | 2.42 | 2.34 | 2.38 | 2.38 | -0.42% | 28,401 |
| Mar 13, 2026 | 2.40 | 2.42 | 2.33 | 2.39 | 2.39 | -0.42% | 24,607 |
| Mar 12, 2026 | 2.41 | 2.41 | 2.34 | 2.40 | 2.40 | -0.41% | 32,683 |
| Mar 11, 2026 | 2.40 | 2.45 | 2.37 | 2.41 | 2.41 | 0.42% | 75,130 |
| Mar 10, 2026 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.44% | 41,442 |
| Mar 9, 2026 | 2.36 | 2.48 | 2.35 | 2.46 | 2.46 | 2.93% | 30,179 |
| Mar 6, 2026 | 2.44 | 2.46 | 2.37 | 2.39 | 2.39 | -3.24% | 74,058 |
| Mar 5, 2026 | 2.50 | 2.61 | 2.40 | 2.47 | 2.47 | - | 115,246 |
| Mar 4, 2026 | 2.54 | 2.70 | 2.44 | 2.47 | 2.47 | 0.41% | 219,998 |
| Mar 3, 2026 | 2.44 | 2.78 | 2.44 | 2.46 | 2.46 | -0.40% | 137,988 |
| Mar 2, 2026 | 2.42 | 2.75 | 2.22 | 2.47 | 2.47 | - | 105,555 |
| Feb 27, 2026 | 2.38 | 2.50 | 2.25 | 2.47 | 2.47 | 2.07% | 63,481 |
| Feb 26, 2026 | 2.37 | 2.62 | 2.31 | 2.42 | 2.42 | -7.28% | 930,150 |
| Feb 25, 2026 | 2.59 | 2.67 | 2.56 | 2.61 | 2.61 | - | 38,221 |
| Feb 24, 2026 | 2.55 | 2.61 | 2.53 | 2.61 | 2.61 | 1.16% | 13,162 |
| Feb 23, 2026 | 2.65 | 2.65 | 2.50 | 2.58 | 2.58 | -1.53% | 16,658 |
| Feb 20, 2026 | 2.71 | 2.71 | 2.55 | 2.62 | 2.62 | -3.68% | 52,704 |
| Feb 19, 2026 | 2.78 | 2.78 | 2.63 | 2.72 | 2.72 | -2.16% | 80,834 |
| Feb 18, 2026 | 2.82 | 3.00 | 2.70 | 2.78 | 2.78 | 1.83% | 175,766 |
| Feb 17, 2026 | 2.70 | 2.76 | 2.66 | 2.73 | 2.73 | 1.11% | 25,703 |
| Feb 13, 2026 | 2.69 | 2.82 | 2.60 | 2.70 | 2.70 | -1.82% | 42,820 |
| Feb 12, 2026 | 2.82 | 2.82 | 2.71 | 2.75 | 2.75 | 1.48% | 35,795 |
| Feb 11, 2026 | 2.74 | 2.91 | 2.62 | 2.71 | 2.71 | - | 75,717 |
| Feb 10, 2026 | 2.87 | 2.88 | 2.66 | 2.71 | 2.71 | -5.57% | 76,370 |
| Feb 9, 2026 | 2.94 | 3.01 | 2.77 | 2.87 | 2.87 | -4.33% | 55,622 |
| Feb 6, 2026 | 2.95 | 3.05 | 2.50 | 3.00 | 3.00 | 0.33% | 226,055 |
| Feb 5, 2026 | 3.21 | 3.21 | 2.95 | 2.99 | 2.99 | -8.84% | 59,891 |
| Feb 4, 2026 | 3.34 | 3.35 | 3.02 | 3.28 | 3.28 | - | 36,933 |
| Feb 3, 2026 | 3.25 | 3.35 | 3.13 | 3.28 | 3.28 | 4.79% | 26,532 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.09 | 3.13 | 3.13 | -7.94% | 40,240 |
| Jan 30, 2026 | 3.50 | 3.61 | 3.38 | 3.40 | 3.40 | -7.10% | 48,031 |
| Jan 29, 2026 | 3.52 | 3.80 | 3.10 | 3.66 | 3.66 | -1.88% | 715,699 |
| Jan 28, 2026 | 4.06 | 4.06 | 3.50 | 3.73 | 3.73 | -8.47% | 83,974 |
| Jan 27, 2026 | 4.01 | 4.21 | 4.00 | 4.08 | 4.08 | 0.62% | 27,041 |
| Jan 26, 2026 | 4.85 | 4.94 | 3.84 | 4.05 | 4.05 | -24.30% | 171,265 |
| Jan 23, 2026 | 5.24 | 5.74 | 5.16 | 5.35 | 5.35 | 6.15% | 132,802 |
| Jan 22, 2026 | 4.90 | 5.39 | 4.84 | 5.04 | 5.04 | 4.13% | 65,584 |
| Jan 21, 2026 | 5.04 | 5.11 | 4.75 | 4.84 | 4.84 | -4.54% | 91,033 |
| Jan 20, 2026 | 5.21 | 5.60 | 5.00 | 5.07 | 5.07 | -6.11% | 91,461 |
| Jan 16, 2026 | 5.29 | 5.99 | 5.29 | 5.40 | 5.40 | 6.51% | 209,017 |
| Jan 15, 2026 | 5.03 | 5.79 | 4.54 | 5.07 | 5.07 | -7.48% | 253,775 |