Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
5.32
+0.17 (3.20%)
At close: Nov 10, 2026, 4:00 PM EST
5.20
-0.12 (-2.16%)
After-hours: Nov 10, 2026, 7:41 PM EST
VMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.13 | 5.42 | 4.65 | 5.32 | 5.32 | 3.20% | 16,242 |
| Nov 9, 2026 | 5.30 | 5.40 | 5.00 | 5.15 | 5.15 | 0.29% | 9,345 |
| Nov 6, 2026 | 5.51 | 5.51 | 5.07 | 5.14 | 5.14 | -7.30% | 20,731 |
| Nov 5, 2026 | 5.92 | 6.14 | 5.22 | 5.54 | 5.54 | -8.44% | 25,771 |
| Nov 4, 2026 | 6.05 | 6.08 | 5.71 | 6.05 | 6.05 | 2.17% | 12,362 |
| Nov 3, 2026 | 5.80 | 5.97 | 5.78 | 5.92 | 5.92 | 0.19% | 6,891 |
| Nov 2, 2026 | 6.36 | 6.36 | 5.82 | 5.91 | 5.91 | -5.59% | 14,098 |
| Oct 30, 2026 | 6.41 | 6.75 | 6.20 | 6.26 | 6.26 | -4.57% | 22,679 |
| Oct 29, 2026 | 7.20 | 7.23 | 6.51 | 6.56 | 6.56 | -10.50% | 22,377 |
| Oct 28, 2026 | 7.50 | 7.51 | 7.25 | 7.33 | 7.33 | -4.81% | 18,869 |
| Oct 27, 2026 | 7.42 | 7.70 | 7.20 | 7.70 | 7.70 | 3.77% | 22,422 |
| Oct 26, 2026 | 7.88 | 7.88 | 7.03 | 7.42 | 7.42 | -4.63% | 14,933 |
| Oct 23, 2026 | 7.87 | 8.00 | 7.50 | 7.78 | 7.78 | -1.27% | 17,368 |
| Oct 22, 2026 | 7.29 | 7.95 | 7.22 | 7.88 | 7.88 | 6.49% | 16,800 |
| Oct 21, 2026 | 6.89 | 7.49 | 6.80 | 7.40 | 7.40 | 8.82% | 21,504 |
| Oct 20, 2026 | 6.20 | 7.37 | 6.20 | 6.80 | 6.80 | 9.68% | 30,814 |
| Oct 19, 2026 | 6.32 | 6.32 | 5.97 | 6.20 | 6.20 | 2.48% | 8,395 |
| Oct 16, 2026 | 6.72 | 6.72 | 5.80 | 6.05 | 6.05 | -4.87% | 15,969 |
| Oct 15, 2026 | 5.85 | 6.75 | 5.84 | 6.36 | 6.36 | 11.38% | 45,777 |
| Oct 14, 2026 | 5.66 | 6.01 | 5.41 | 5.71 | 5.71 | -1.89% | 16,027 |
| Oct 13, 2026 | 6.01 | 6.23 | 5.64 | 5.82 | 5.82 | -3.00% | 21,675 |
| Oct 12, 2026 | 6.07 | 6.08 | 5.88 | 6.00 | 6.00 | -1.15% | 14,753 |
| Oct 9, 2026 | 6.21 | 6.31 | 6.07 | 6.07 | 6.07 | -3.65% | 10,665 |
| Oct 8, 2026 | 6.21 | 6.38 | 6.05 | 6.30 | 6.30 | 2.11% | 11,746 |
| Oct 7, 2026 | 6.40 | 6.55 | 6.12 | 6.17 | 6.17 | -3.59% | 25,962 |
| Oct 6, 2026 | 6.08 | 6.41 | 5.95 | 6.40 | 6.40 | 7.56% | 17,663 |
| Oct 5, 2026 | 6.32 | 6.39 | 5.91 | 5.95 | 5.95 | -7.03% | 28,076 |
| Oct 2, 2026 | 6.80 | 6.89 | 6.26 | 6.40 | 6.40 | -4.76% | 43,197 |
| Oct 1, 2026 | 7.32 | 7.33 | 6.72 | 6.72 | 6.72 | -8.20% | 27,180 |
| Sep 30, 2026 | 7.77 | 7.90 | 7.25 | 7.32 | 7.32 | -4.00% | 16,956 |
| Sep 29, 2026 | 7.40 | 7.76 | 7.35 | 7.63 | 7.63 | 3.04% | 28,953 |
| Sep 28, 2026 | 7.74 | 8.05 | 7.35 | 7.40 | 7.40 | -5.49% | 10,058 |
| Sep 25, 2026 | 8.01 | 8.08 | 7.80 | 7.83 | 7.83 | -2.85% | 13,194 |
| Sep 24, 2026 | 7.36 | 8.35 | 7.36 | 8.06 | 8.06 | 8.04% | 38,857 |
| Sep 23, 2026 | 7.84 | 8.00 | 7.14 | 7.46 | 7.46 | -6.87% | 60,725 |
| Sep 22, 2026 | 7.49 | 8.24 | 7.36 | 8.01 | 8.01 | 6.52% | 35,376 |
| Sep 21, 2026 | 7.40 | 7.76 | 7.30 | 7.52 | 7.52 | 3.30% | 26,216 |
| Sep 18, 2026 | 7.30 | 7.49 | 7.21 | 7.28 | 7.28 | -0.34% | 15,534 |
| Sep 17, 2026 | 7.25 | 7.80 | 7.22 | 7.31 | 7.31 | 0.76% | 65,435 |
| Sep 16, 2026 | 7.75 | 8.23 | 7.11 | 7.25 | 7.25 | -5.23% | 35,718 |
| Sep 15, 2026 | 7.48 | 8.20 | 7.25 | 7.65 | 7.65 | 1.73% | 68,641 |
| Sep 14, 2026 | 6.95 | 8.05 | 6.80 | 7.52 | 7.52 | 4.44% | 69,624 |
| Sep 11, 2026 | 7.40 | 7.59 | 6.50 | 7.20 | 7.20 | - | 44,165 |
| Sep 10, 2026 | 8.12 | 8.12 | 6.86 | 7.20 | 7.20 | -13.04% | 67,843 |
| Sep 9, 2026 | 8.92 | 8.95 | 8.27 | 8.28 | 8.28 | -8.41% | 64,781 |
| Sep 8, 2026 | 8.67 | 9.49 | 8.44 | 9.04 | 9.04 | 4.09% | 112,552 |
| Sep 4, 2026 | 8.49 | 9.10 | 8.36 | 8.69 | 8.69 | 1.46% | 47,451 |
| Sep 3, 2026 | 8.26 | 8.84 | 8.08 | 8.56 | 8.56 | 1.30% | 60,409 |
| Sep 2, 2026 | 8.04 | 8.45 | 7.81 | 8.45 | 8.45 | 6.96% | 64,047 |
| Sep 1, 2026 | 7.73 | 8.18 | 7.60 | 7.90 | 7.90 | 1.54% | 63,660 |