Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
5.88
-0.21 (-3.45%)
Apr 29, 2025, 4:00 PM EDT - Market closed
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 6.33 | 6.33 | 5.50 | 6.15 | 6.15 | 0.99% | 33,820 |
| Apr 28, 2025 | 6.26 | 6.45 | 6.00 | 6.09 | 6.09 | -3.49% | 12,682 |
| Apr 25, 2025 | 6.17 | 6.45 | 6.13 | 6.31 | 6.31 | 1.94% | 11,754 |
| Apr 24, 2025 | 6.44 | 6.61 | 5.83 | 6.19 | 6.19 | -3.88% | 37,289 |
| Apr 23, 2025 | 6.60 | 6.82 | 6.24 | 6.44 | 6.44 | -1.98% | 24,209 |
| Apr 22, 2025 | 6.54 | 6.79 | 6.52 | 6.57 | 6.57 | 0.61% | 14,097 |
| Apr 21, 2025 | 6.92 | 6.96 | 6.51 | 6.53 | 6.53 | -6.31% | 32,530 |
| Apr 17, 2025 | 6.73 | 6.97 | 6.51 | 6.97 | 6.97 | 5.13% | 27,559 |
| Apr 16, 2025 | 6.42 | 7.22 | 6.11 | 6.63 | 6.63 | 3.43% | 132,506 |
| Apr 15, 2025 | 6.61 | 6.93 | 6.25 | 6.41 | 6.41 | -7.77% | 72,090 |
| Apr 14, 2025 | 6.84 | 7.45 | 6.65 | 6.95 | 6.95 | 2.81% | 143,094 |
| Apr 11, 2025 | 5.58 | 6.90 | 5.54 | 6.76 | 6.76 | 16.75% | 164,941 |
| Apr 10, 2025 | 5.31 | 6.06 | 5.25 | 5.79 | 5.79 | 5.27% | 109,368 |
| Apr 9, 2025 | 4.78 | 5.55 | 4.62 | 5.50 | 5.50 | 12.24% | 100,187 |
| Apr 8, 2025 | 4.82 | 5.35 | 4.81 | 4.90 | 4.90 | 2.08% | 65,199 |
| Apr 7, 2025 | 4.52 | 5.30 | 4.50 | 4.80 | 4.80 | -6.98% | 76,799 |
| Apr 4, 2025 | 4.91 | 6.37 | 4.90 | 5.16 | 5.16 | -10.88% | 163,391 |
| Apr 3, 2025 | 4.89 | 7.95 | 4.30 | 5.79 | 5.79 | 14.20% | 943,336 |
| Apr 2, 2025 | 4.61 | 9.53 | 4.61 | 5.07 | 5.07 | 15.38% | 1,985,347 |
| Apr 1, 2025 | 5.25 | 5.75 | 4.37 | 4.39 | 4.39 | -16.08% | 102,496 |
| Mar 31, 2025 | 4.58 | 5.78 | 4.04 | 5.24 | 5.24 | 9.08% | 55,106 |
| Mar 28, 2025 | 4.68 | 4.85 | 4.20 | 4.80 | 4.80 | -15.49% | 90,514 |
| Mar 27, 2025 | 6.10 | 6.27 | 5.50 | 5.68 | 5.68 | -8.24% | 85,712 |
| Mar 26, 2025 | 6.10 | 6.43 | 6.10 | 6.19 | 6.19 | 1.48% | 17,048 |
| Mar 25, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | -1.95% | 13,729 |
| Mar 24, 2025 | 6.32 | 6.42 | 6.10 | 6.22 | 6.22 | -2.64% | 17,728 |
| Mar 21, 2025 | 6.22 | 6.49 | 6.22 | 6.39 | 6.39 | 0.31% | 19,698 |
| Mar 20, 2025 | 6.99 | 6.99 | 6.30 | 6.37 | 6.37 | -7.67% | 19,832 |
| Mar 19, 2025 | 6.50 | 7.35 | 6.30 | 6.90 | 6.90 | 8.36% | 30,876 |
| Mar 18, 2025 | 6.50 | 6.59 | 6.22 | 6.37 | 6.37 | -1.44% | 19,509 |
| Mar 17, 2025 | 6.20 | 6.58 | 6.20 | 6.46 | 6.46 | 2.22% | 21,057 |
| Mar 14, 2025 | 6.20 | 6.50 | 6.15 | 6.32 | 6.32 | 1.82% | 11,775 |
| Mar 13, 2025 | 6.25 | 6.50 | 6.20 | 6.21 | 6.21 | -2.25% | 6,669 |
| Mar 12, 2025 | 6.28 | 6.40 | 6.10 | 6.35 | 6.35 | 2.42% | 12,187 |
| Mar 11, 2025 | 6.02 | 6.41 | 6.01 | 6.20 | 6.20 | - | 15,331 |
| Mar 10, 2025 | 6.60 | 6.78 | 6.00 | 6.20 | 6.20 | -5.92% | 25,172 |
| Mar 7, 2025 | 6.25 | 6.78 | 6.25 | 6.59 | 6.59 | 2.97% | 18,367 |
| Mar 6, 2025 | 6.40 | 6.66 | 5.90 | 6.40 | 6.40 | 3.23% | 28,937 |
| Mar 5, 2025 | 6.29 | 6.40 | 6.04 | 6.20 | 6.20 | -5.65% | 24,342 |
| Mar 4, 2025 | 6.73 | 6.80 | 5.70 | 6.57 | 6.57 | -8.33% | 62,019 |
| Mar 3, 2025 | 7.46 | 7.46 | 6.81 | 7.17 | 7.17 | -6.91% | 84,989 |
| Feb 28, 2025 | 8.45 | 9.00 | 7.50 | 7.70 | 7.70 | -18.86% | 129,529 |
| Feb 27, 2025 | 9.00 | 10.11 | 7.86 | 9.49 | 9.49 | 29.82% | 2,745,102 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.31 | 7.31 | 7.31 | -2.53% | 20,797 |
| Feb 25, 2025 | 7.80 | 7.90 | 7.05 | 7.50 | 7.50 | -9.47% | 49,033 |
| Feb 24, 2025 | 8.46 | 8.46 | 7.50 | 8.29 | 8.29 | -3.66% | 86,131 |
| Feb 21, 2025 | 11.40 | 11.50 | 8.30 | 8.60 | 8.60 | -12.26% | 1,916,205 |
| Feb 20, 2025 | 10.60 | 11.00 | 9.00 | 9.80 | 9.80 | -6.65% | 171,007 |
| Feb 19, 2025 | 11.00 | 11.10 | 10.20 | 10.50 | 10.50 | -3.67% | 270,881 |
| Feb 18, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 45,209 |