Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
1.360
-0.070 (-4.90%)
At close: Sep 30, 2025, 4:00 PM EDT
1.380
+0.020 (1.47%)
After-hours: Sep 30, 2025, 5:32 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | - | -4.20% | 188,193 |
| Sep 29, 2025 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 592,889 |
| Sep 26, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 366,762 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 2,316,779 |
| Sep 24, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 93,850 |
| Sep 23, 2025 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 147,068 |
| Sep 22, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 77,706 |
| Sep 19, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 92,985 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 134,125 |
| Sep 17, 2025 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | 3.47% | 299,211 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 90,649 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -4.05% | 178,492 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.47 | 1.48 | 1.48 | -1.33% | 211,873 |
| Sep 11, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 8.70% | 318,433 |
| Sep 10, 2025 | 1.36 | 1.51 | 1.30 | 1.38 | 1.38 | 6.98% | 553,308 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 249,081 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 267,303 |
| Sep 5, 2025 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | - | 147,864 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.33 | 1.35 | 1.35 | -10.00% | 1,719,477 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 4.17% | 326,376 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 186,786 |
| Aug 29, 2025 | 1.38 | 1.42 | 1.30 | 1.37 | 1.37 | -0.72% | 304,439 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -4.17% | 198,921 |
| Aug 27, 2025 | 1.53 | 1.56 | 1.41 | 1.44 | 1.44 | -7.69% | 450,131 |
| Aug 26, 2025 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 199,055 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 242,315 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.46 | 1.55 | 1.55 | -3.73% | 455,811 |
| Aug 21, 2025 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 301,518 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 577,571 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.60 | 1.60 | 1.60 | -13.98% | 1,273,014 |
| Aug 18, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 1,209,801 |
| Aug 15, 2025 | 2.10 | 2.15 | 1.86 | 1.94 | 1.94 | -31.69% | 24,811,486 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.84 | 2.84 | 2.84 | -14.71% | 347,698 |
| Aug 13, 2025 | 4.19 | 4.25 | 3.20 | 3.33 | 3.33 | -34.32% | 425,999 |
| Aug 12, 2025 | 5.09 | 5.17 | 4.96 | 5.07 | 5.07 | 4.11% | 36,159 |
| Aug 11, 2025 | 5.05 | 5.15 | 4.87 | 4.87 | 4.87 | -1.62% | 34,499 |
| Aug 8, 2025 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | -0.20% | 14,799 |
| Aug 7, 2025 | 5.04 | 5.14 | 4.90 | 4.96 | 4.96 | -1.78% | 22,943 |
| Aug 6, 2025 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -4.90% | 21,696 |
| Aug 5, 2025 | 5.12 | 5.31 | 5.12 | 5.31 | 5.31 | 3.11% | 6,712 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -3.92% | 10,650 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.05 | 5.36 | 5.36 | -5.80% | 14,294 |
| Jul 31, 2025 | 5.61 | 5.84 | 5.53 | 5.69 | 5.69 | - | 11,047 |
| Jul 30, 2025 | 5.93 | 6.04 | 5.50 | 5.69 | 5.69 | -4.29% | 13,142 |
| Jul 29, 2025 | 6.10 | 6.19 | 5.70 | 5.95 | 5.95 | -3.18% | 27,891 |
| Jul 28, 2025 | 6.41 | 6.59 | 5.93 | 6.14 | 6.14 | -6.97% | 29,369 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | -0.15% | 10,357 |
| Jul 24, 2025 | 6.69 | 6.70 | 6.56 | 6.61 | 6.61 | -1.34% | 11,167 |
| Jul 23, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.41% | 47,342 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 1.31% | 10,391 |