Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
1.440
-0.140 (-8.86%)
At close: Jul 2, 2026, 4:00 PM EDT
1.378
-0.062 (-4.33%)
After-hours: Jul 2, 2026, 7:59 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.60 | 1.60 | 1.41 | 1.44 | 1.44 | -8.86% | 661,574 |
| Jul 1, 2026 | 1.78 | 1.79 | 1.52 | 1.58 | 1.58 | -16.40% | 14,648,773 |
| Jun 30, 2026 | 2.08 | 2.09 | 1.88 | 1.89 | 1.89 | -3.57% | 93,969 |
| Jun 29, 2026 | 2.00 | 2.16 | 1.93 | 1.96 | 1.96 | -1.01% | 69,871 |
| Jun 26, 2026 | 1.91 | 2.10 | 1.91 | 1.98 | 1.98 | 3.66% | 62,165 |
| Jun 25, 2026 | 1.92 | 2.24 | 1.85 | 1.91 | 1.91 | -2.55% | 172,562 |
| Jun 24, 2026 | 2.30 | 2.30 | 1.82 | 1.96 | 1.96 | -27.94% | 1,671,977 |
| Jun 23, 2026 | 2.68 | 2.94 | 2.60 | 2.72 | 2.72 | 1.87% | 85,888 |
| Jun 22, 2026 | 3.04 | 3.16 | 2.62 | 2.67 | 2.67 | -10.10% | 103,989 |
| Jun 18, 2026 | 3.13 | 3.29 | 2.90 | 2.97 | 2.97 | -15.14% | 219,065 |
| Jun 17, 2026 | 2.80 | 3.94 | 2.80 | 3.50 | 3.50 | 34.10% | 1,082,907 |
| Jun 16, 2026 | 2.65 | 3.32 | 2.41 | 2.61 | 2.61 | -4.11% | 545,532 |
| Jun 15, 2026 | 3.30 | 3.30 | 2.11 | 2.72 | 2.72 | -16.25% | 417,705 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.17 | 3.25 | 3.25 | -7.14% | 84,964 |
| Jun 11, 2026 | 3.43 | 3.50 | 3.01 | 3.50 | 3.50 | -0.46% | 161,663 |
| Jun 10, 2026 | 3.40 | 3.75 | 3.17 | 3.52 | 3.52 | -2.06% | 247,450 |
| Jun 9, 2026 | 3.77 | 3.80 | 3.31 | 3.59 | 3.59 | -14.14% | 282,747 |
| Jun 8, 2026 | 3.66 | 4.55 | 3.58 | 4.18 | 4.18 | 7.87% | 266,196 |
| Jun 5, 2026 | 3.96 | 4.26 | 3.50 | 3.88 | 3.88 | -7.71% | 198,242 |
| Jun 4, 2026 | 4.00 | 4.48 | 4.00 | 4.20 | 4.20 | -8.10% | 178,855 |
| Jun 3, 2026 | 4.80 | 4.80 | 3.61 | 4.57 | 4.57 | -5.21% | 340,353 |
| Jun 2, 2026 | 4.98 | 5.20 | 4.31 | 4.82 | 4.82 | -11.54% | 1,184,065 |
| Jun 1, 2026 | 5.58 | 5.80 | 5.11 | 5.45 | 5.45 | -9.02% | 69,443 |
| May 29, 2026 | 5.90 | 7.13 | 5.26 | 5.99 | 5.99 | 5.09% | 205,124 |
| May 28, 2026 | 5.30 | 5.80 | 5.20 | 5.70 | 5.70 | 6.74% | 13,540 |
| May 27, 2026 | 4.90 | 5.50 | 4.38 | 5.34 | 5.34 | -2.47% | 70,383 |
| May 26, 2026 | 6.60 | 6.60 | 4.70 | 5.48 | 5.48 | -17.17% | 71,255 |
| May 22, 2026 | 6.90 | 6.90 | 6.30 | 6.61 | 6.61 | -9.95% | 23,721 |
| May 21, 2026 | 6.80 | 7.34 | 6.63 | 7.34 | 7.34 | 5.22% | 19,621 |
| May 20, 2026 | 6.83 | 6.98 | 6.56 | 6.98 | 6.98 | 3.06% | 19,201 |
| May 19, 2026 | 7.50 | 7.50 | 6.65 | 6.77 | 6.77 | -10.57% | 48,056 |
| May 18, 2026 | 7.50 | 7.57 | 7.35 | 7.57 | 7.57 | -0.86% | 23,008 |
| May 15, 2026 | 8.30 | 8.30 | 7.41 | 7.64 | 7.64 | -5.51% | 9,369 |
| May 14, 2026 | 8.56 | 8.56 | 8.01 | 8.08 | 8.08 | -9.98% | 20,776 |
| May 13, 2026 | 8.90 | 9.00 | 8.70 | 8.98 | 8.98 | -6.74% | 15,704 |
| May 12, 2026 | 9.30 | 9.81 | 8.63 | 9.63 | 9.63 | 3.95% | 84,095 |
| May 11, 2026 | 9.00 | 9.26 | 8.93 | 9.26 | 9.26 | 1.77% | 6,020 |
| May 8, 2026 | 8.27 | 9.10 | 8.10 | 9.10 | 9.10 | 7.02% | 14,969 |
| May 7, 2026 | 9.18 | 9.18 | 8.41 | 8.50 | 8.50 | -7.15% | 13,880 |
| May 6, 2026 | 9.34 | 9.90 | 8.90 | 9.16 | 9.16 | -18.25% | 338,757 |
| May 5, 2026 | 12.20 | 12.20 | 11.00 | 11.20 | 11.20 | -10.40% | 46,592 |
| May 4, 2026 | 12.50 | 13.40 | 12.20 | 12.50 | 12.50 | - | 48,709 |
| May 1, 2026 | 13.00 | 13.40 | 12.20 | 12.50 | 12.50 | -6.02% | 22,751 |
| Apr 30, 2026 | 11.20 | 13.30 | 11.00 | 13.30 | 13.30 | 17.70% | 40,350 |
| Apr 29, 2026 | 11.30 | 11.40 | 10.50 | 11.30 | 11.30 | 0.89% | 10,256 |
| Apr 28, 2026 | 12.50 | 12.50 | 11.00 | 11.20 | 11.20 | -6.67% | 17,549 |
| Apr 27, 2026 | 13.00 | 13.00 | 11.80 | 12.00 | 12.00 | -5.51% | 13,816 |
| Apr 24, 2026 | 13.40 | 13.45 | 12.50 | 12.70 | 12.70 | -6.62% | 15,352 |
| Apr 23, 2026 | 14.70 | 14.77 | 13.20 | 13.60 | 13.60 | -2.16% | 24,722 |
| Apr 22, 2026 | 14.20 | 14.28 | 13.85 | 13.90 | 13.90 | -1.42% | 8,000 |