Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
0.860
-0.120 (-12.26%)
At close: Feb 21, 2025, 4:00 PM
0.831
-0.029 (-3.37%)
After-hours: Feb 21, 2025, 7:59 PM EST
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.14 | 1.15 | 0.83 | 0.86 | 0.86 | -12.26% | 19,162,058 |
| Feb 20, 2025 | 1.06 | 1.10 | 0.90 | 0.98 | 0.98 | -6.65% | 1,710,070 |
| Feb 19, 2025 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 2,708,813 |
| Feb 18, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 452,095 |
| Feb 14, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 321,845 |
| Feb 13, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 212,402 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 7.34% | 717,236 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -6.84% | 608,985 |
| Feb 10, 2025 | 1.19 | 1.25 | 1.16 | 1.17 | 1.17 | -0.85% | 817,454 |
| Feb 7, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -3.28% | 747,096 |
| Feb 6, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 1,644,903 |
| Feb 5, 2025 | 1.24 | 1.31 | 1.20 | 1.24 | 1.24 | -0.80% | 1,164,502 |
| Feb 4, 2025 | 1.17 | 1.27 | 1.12 | 1.25 | 1.25 | 7.76% | 1,576,506 |
| Feb 3, 2025 | 1.20 | 1.23 | 1.13 | 1.16 | 1.16 | -9.38% | 473,077 |
| Jan 31, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 5.79% | 600,332 |
| Jan 30, 2025 | 1.42 | 1.42 | 1.21 | 1.21 | 1.21 | -14.18% | 916,777 |
| Jan 29, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 264,569 |
| Jan 28, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 565,658 |
| Jan 27, 2025 | 1.50 | 1.58 | 1.44 | 1.45 | 1.45 | -6.45% | 811,069 |
| Jan 24, 2025 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -4.32% | 478,569 |
| Jan 23, 2025 | 1.78 | 1.81 | 1.57 | 1.62 | 1.62 | -12.43% | 1,004,213 |
| Jan 22, 2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | 0.54% | 1,077,655 |
| Jan 21, 2025 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -3.66% | 987,059 |
| Jan 17, 2025 | 1.81 | 1.97 | 1.79 | 1.91 | 1.91 | 4.37% | 1,264,337 |
| Jan 16, 2025 | 1.80 | 1.95 | 1.77 | 1.83 | 1.83 | -10.73% | 1,820,560 |
| Jan 15, 2025 | 2.03 | 2.55 | 1.70 | 2.05 | 2.05 | 46.43% | 67,133,187 |
| Jan 14, 2025 | 1.52 | 1.56 | 1.40 | 1.40 | 1.40 | -14.63% | 10,787,790 |
| Jan 13, 2025 | 1.67 | 1.73 | 1.51 | 1.64 | 1.64 | -23.72% | 3,821,664 |
| Jan 10, 2025 | 2.30 | 3.90 | 2.05 | 2.15 | 2.15 | 41.45% | 175,570,209 |
| Jan 8, 2025 | 1.68 | 1.68 | 1.51 | 1.52 | 1.52 | -7.88% | 236,845 |
| Jan 7, 2025 | 1.59 | 1.71 | 1.56 | 1.65 | 1.65 | 4.43% | 207,238 |
| Jan 6, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 166,970 |
| Jan 3, 2025 | 1.54 | 1.62 | 1.52 | 1.60 | 1.60 | 5.96% | 202,989 |
| Jan 2, 2025 | 1.58 | 1.64 | 1.50 | 1.51 | 1.51 | -5.03% | 216,735 |
| Dec 31, 2024 | 1.57 | 1.71 | 1.56 | 1.59 | 1.59 | 2.58% | 641,913 |
| Dec 30, 2024 | 1.59 | 1.62 | 1.52 | 1.55 | 1.55 | -4.32% | 428,594 |
| Dec 27, 2024 | 1.64 | 1.76 | 1.52 | 1.62 | 1.62 | 3.18% | 883,901 |
| Dec 26, 2024 | 1.47 | 1.61 | 1.43 | 1.57 | 1.57 | 5.37% | 541,332 |
| Dec 24, 2024 | 1.64 | 1.65 | 1.47 | 1.49 | 1.49 | -3.87% | 6,217,847 |
| Dec 23, 2024 | 1.55 | 1.73 | 1.49 | 1.55 | 1.55 | 4.03% | 554,017 |
| Dec 20, 2024 | 1.52 | 1.53 | 1.42 | 1.49 | 1.49 | -0.67% | 189,069 |
| Dec 19, 2024 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | - | 341,315 |
| Dec 18, 2024 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | 2.74% | 268,606 |
| Dec 17, 2024 | 1.51 | 1.55 | 1.30 | 1.46 | 1.46 | -0.68% | 386,758 |
| Dec 16, 2024 | 1.52 | 1.60 | 1.45 | 1.47 | 1.47 | 1.38% | 520,667 |
| Dec 13, 2024 | 1.72 | 1.75 | 1.38 | 1.45 | 1.45 | -15.20% | 855,169 |
| Dec 12, 2024 | 1.77 | 1.79 | 1.68 | 1.71 | 1.71 | -2.84% | 212,763 |
| Dec 11, 2024 | 1.80 | 1.83 | 1.68 | 1.76 | 1.76 | 1.73% | 275,628 |
| Dec 10, 2024 | 1.69 | 1.80 | 1.60 | 1.73 | 1.73 | 4.85% | 310,759 |
| Dec 9, 2024 | 1.77 | 1.78 | 1.60 | 1.65 | 1.65 | -4.07% | 367,470 |
| Dec 6, 2024 | 1.77 | 1.83 | 1.71 | 1.72 | 1.72 | -2.82% | 149,502 |
| Dec 5, 2024 | 1.63 | 1.80 | 1.63 | 1.77 | 1.77 | 6.63% | 316,897 |
| Dec 4, 2024 | 1.73 | 1.79 | 1.62 | 1.66 | 1.66 | -7.78% | 328,206 |
| Dec 3, 2024 | 1.83 | 1.88 | 1.54 | 1.80 | 1.80 | -9.55% | 728,463 |
| Dec 2, 2024 | 2.72 | 2.72 | 1.98 | 1.99 | 1.99 | -9.55% | 8,167,344 |
| Nov 29, 2024 | 2.10 | 2.35 | 2.10 | 2.20 | 2.20 | 5.77% | 54,898 |
| Nov 27, 2024 | 2.21 | 2.29 | 2.08 | 2.08 | 2.08 | -9.57% | 207,096 |
| Nov 26, 2024 | 2.43 | 2.53 | 2.20 | 2.30 | 2.30 | -5.35% | 62,153 |
| Nov 25, 2024 | 2.70 | 2.79 | 2.40 | 2.43 | 2.43 | -10.00% | 217,329 |
| Nov 22, 2024 | 2.65 | 2.80 | 2.55 | 2.70 | 2.70 | -2.53% | 168,373 |
| Nov 21, 2024 | 2.83 | 2.98 | 2.73 | 2.77 | 2.77 | 1.47% | 447,348 |
| Nov 20, 2024 | 2.88 | 3.00 | 2.69 | 2.73 | 2.73 | -6.19% | 141,854 |
| Nov 19, 2024 | 2.71 | 2.98 | 2.65 | 2.91 | 2.91 | 4.68% | 128,149 |
| Nov 18, 2024 | 2.82 | 2.89 | 2.53 | 2.78 | 2.78 | 0.72% | 152,454 |
| Nov 15, 2024 | 2.87 | 2.97 | 2.76 | 2.76 | 2.76 | -4.83% | 90,562 |
| Nov 14, 2024 | 2.93 | 3.01 | 2.81 | 2.90 | 2.90 | 1.75% | 221,431 |
| Nov 13, 2024 | 2.89 | 3.00 | 2.76 | 2.85 | 2.85 | -7.77% | 361,319 |
| Nov 12, 2024 | 2.90 | 3.17 | 2.90 | 3.09 | 3.09 | -0.96% | 207,868 |
| Nov 11, 2024 | 3.01 | 3.29 | 2.85 | 3.12 | 3.12 | -7.42% | 390,717 |
| Nov 8, 2024 | 4.01 | 4.07 | 3.22 | 3.37 | 3.37 | 12.71% | 24,075,522 |
| Nov 7, 2024 | 3.23 | 3.23 | 2.88 | 2.99 | 2.99 | -5.68% | 335,379 |
| Nov 6, 2024 | 3.42 | 3.42 | 3.16 | 3.17 | 3.17 | -3.06% | 39,142 |
| Nov 5, 2024 | 3.27 | 3.30 | 3.09 | 3.27 | 3.27 | 2.19% | 102,577 |
| Nov 4, 2024 | 3.23 | 3.45 | 3.20 | 3.20 | 3.20 | -0.62% | 42,775 |
| Nov 1, 2024 | 3.35 | 3.46 | 3.22 | 3.22 | 3.22 | -4.17% | 47,435 |
| Oct 31, 2024 | 3.40 | 3.69 | 3.35 | 3.36 | 3.36 | -2.61% | 48,003 |
| Oct 30, 2024 | 3.63 | 3.70 | 3.35 | 3.45 | 3.45 | -4.96% | 50,492 |
| Oct 29, 2024 | 3.85 | 3.89 | 3.52 | 3.63 | 3.63 | -4.97% | 119,886 |
| Oct 28, 2024 | 4.00 | 4.06 | 3.71 | 3.82 | 3.82 | -3.29% | 50,796 |
| Oct 25, 2024 | 3.92 | 4.20 | 3.69 | 3.95 | 3.95 | 0.77% | 178,191 |
| Oct 24, 2024 | 4.08 | 4.18 | 3.81 | 3.92 | 3.92 | -2.49% | 126,555 |
| Oct 23, 2024 | 3.85 | 4.11 | 3.81 | 4.02 | 4.02 | 5.79% | 83,203 |
| Oct 22, 2024 | 3.67 | 3.95 | 3.67 | 3.80 | 3.80 | 4.11% | 80,583 |
| Oct 21, 2024 | 3.88 | 4.12 | 3.60 | 3.65 | 3.65 | -6.89% | 74,029 |
| Oct 18, 2024 | 4.26 | 4.31 | 3.85 | 3.92 | 3.92 | -8.84% | 125,467 |
| Oct 17, 2024 | 4.39 | 4.60 | 4.20 | 4.30 | 4.30 | 2.14% | 134,138 |
| Oct 16, 2024 | 4.07 | 4.40 | 3.50 | 4.21 | 4.21 | 3.19% | 190,809 |
| Oct 15, 2024 | 4.41 | 5.09 | 4.08 | 4.08 | 4.08 | -12.07% | 396,508 |
| Oct 14, 2024 | 3.22 | 5.35 | 3.10 | 4.64 | 4.64 | 44.10% | 3,051,134 |
| Oct 11, 2024 | 3.03 | 3.40 | 2.88 | 3.22 | 3.22 | 7.33% | 88,325 |
| Oct 10, 2024 | 3.07 | 3.85 | 2.69 | 3.00 | 3.00 | -6.13% | 245,306 |
| Oct 9, 2024 | 3.64 | 3.95 | 3.14 | 3.20 | 3.20 | -18.05% | 223,611 |
| Oct 8, 2024 | 4.29 | 4.99 | 3.60 | 3.90 | 3.90 | -13.85% | 582,496 |
| Oct 7, 2024 | 4.37 | 4.95 | 4.23 | 4.53 | 4.53 | 3.52% | 151,950 |
| Oct 4, 2024 | 4.73 | 4.95 | 4.12 | 4.37 | 4.37 | -8.30% | 110,051 |
| Oct 3, 2024 | 4.81 | 4.86 | 4.55 | 4.77 | 4.77 | -0.98% | 16,958 |
| Oct 2, 2024 | 5.04 | 5.17 | 4.78 | 4.82 | 4.82 | -3.97% | 15,924 |
| Oct 1, 2024 | 5.30 | 5.30 | 4.95 | 5.02 | 5.02 | -3.05% | 13,041 |
| Sep 30, 2024 | 5.27 | 5.30 | 5.04 | 5.17 | 5.17 | 2.09% | 12,625 |
| Sep 27, 2024 | 5.09 | 5.22 | 4.95 | 5.07 | 5.07 | -1.23% | 23,657 |