Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
6.05
-0.31 (-4.87%)
At close: Oct 16, 2026, 4:00 PM EDT
6.11
+0.06 (0.99%)
After-hours: Oct 16, 2026, 7:30 PM EDT
VMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.72 | 6.72 | 5.80 | 6.05 | 6.05 | -4.87% | 15,942 |
| Oct 15, 2026 | 5.85 | 6.75 | 5.84 | 6.36 | 6.36 | 11.38% | 45,751 |
| Oct 14, 2026 | 5.66 | 6.01 | 5.41 | 5.71 | 5.71 | -1.89% | 15,756 |
| Oct 13, 2026 | 6.01 | 6.23 | 5.64 | 5.82 | 5.82 | -3.00% | 21,132 |
| Oct 12, 2026 | 6.07 | 6.08 | 5.88 | 6.00 | 6.00 | -1.15% | 14,720 |
| Oct 9, 2026 | 6.21 | 6.31 | 6.07 | 6.07 | 6.07 | -3.65% | 10,661 |
| Oct 8, 2026 | 6.21 | 6.38 | 6.05 | 6.30 | 6.30 | 2.11% | 11,743 |
| Oct 7, 2026 | 6.40 | 6.55 | 6.12 | 6.17 | 6.17 | -3.59% | 25,782 |
| Oct 6, 2026 | 6.08 | 6.41 | 5.95 | 6.40 | 6.40 | 7.56% | 13,761 |
| Oct 5, 2026 | 6.32 | 6.39 | 5.91 | 5.95 | 5.95 | -7.03% | 26,250 |
| Oct 2, 2026 | 6.80 | 6.89 | 6.26 | 6.40 | 6.40 | -4.76% | 42,644 |
| Oct 1, 2026 | 7.32 | 7.33 | 6.72 | 6.72 | 6.72 | -8.20% | 27,007 |
| Sep 30, 2026 | 7.77 | 7.90 | 7.25 | 7.32 | 7.32 | -4.00% | 15,461 |
| Sep 29, 2026 | 7.40 | 7.76 | 7.35 | 7.63 | 7.63 | 3.04% | 26,506 |
| Sep 28, 2026 | 7.74 | 8.05 | 7.35 | 7.40 | 7.40 | -5.49% | 9,863 |
| Sep 25, 2026 | 8.01 | 8.08 | 7.80 | 7.83 | 7.83 | -2.85% | 13,120 |
| Sep 24, 2026 | 7.36 | 8.35 | 7.36 | 8.06 | 8.06 | 8.04% | 38,454 |
| Sep 23, 2026 | 7.84 | 8.00 | 7.14 | 7.46 | 7.46 | -6.87% | 60,700 |
| 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 |
| Aug 31, 2026 | 7.40 | 8.20 | 7.13 | 7.78 | 7.78 | 1.70% | 102,557 |
| Aug 28, 2026 | 7.55 | 7.85 | 7.25 | 7.65 | 7.65 | 1.86% | 96,285 |
| Aug 27, 2026 | 8.42 | 8.43 | 7.14 | 7.51 | 7.51 | -19.25% | 223,991 |
| Aug 26, 2026 | 7.56 | 12.96 | 7.37 | 9.30 | 9.30 | 29.49% | 3,450,534 |
| Aug 25, 2026 | 6.51 | 7.44 | 6.51 | 7.18 | 7.18 | 1.41% | 141,521 |
| Aug 24, 2026 | 6.70 | 7.30 | 5.56 | 7.08 | 7.08 | 5.54% | 978,846 |
| Aug 21, 2026 | 7.00 | 7.08 | 6.59 | 6.71 | 6.71 | -4.62% | 40,742 |
| Aug 20, 2026 | 6.48 | 7.11 | 6.26 | 7.04 | 7.04 | 5.31% | 32,016 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.52 | 6.68 | 6.68 | -4.98% | 38,930 |
| Aug 18, 2026 | 7.20 | 7.38 | 6.82 | 7.03 | 7.03 | -1.54% | 40,495 |
| Aug 17, 2026 | 6.60 | 7.25 | 6.35 | 7.14 | 7.14 | 7.37% | 65,970 |
| Aug 14, 2026 | 6.65 | 6.65 | 6.42 | 6.65 | 6.65 | 0.17% | 38,289 |
| Aug 13, 2026 | 6.16 | 6.70 | 5.95 | 6.64 | 6.64 | 5.38% | 61,181 |
| Aug 12, 2026 | 6.02 | 6.30 | 5.76 | 6.30 | 6.30 | 3.16% | 37,201 |
| Aug 11, 2026 | 5.88 | 6.20 | 5.76 | 6.11 | 6.11 | 1.28% | 34,867 |
| Aug 10, 2026 | 6.26 | 6.26 | 5.80 | 6.03 | 6.03 | -8.32% | 54,414 |
| Aug 7, 2026 | 7.14 | 7.21 | 6.41 | 6.58 | 6.58 | -8.82% | 70,468 |