Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
0.6879
-0.0221 (-3.11%)
Jul 28, 2026, 10:58 AM EDT - Market open
VMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.70 | 0.71 | 0.67 | 0.69 | - | -2.94% | 69,965 |
| Jul 27, 2026 | 0.75 | 0.75 | 0.65 | 0.71 | 0.71 | -2.61% | 1,004,767 |
| Jul 24, 2026 | 0.83 | 0.83 | 0.72 | 0.73 | 0.73 | -12.42% | 781,401 |
| Jul 23, 2026 | 0.82 | 0.85 | 0.74 | 0.83 | 0.83 | 0.97% | 972,482 |
| Jul 22, 2026 | 0.83 | 0.92 | 0.80 | 0.82 | 0.82 | -0.91% | 1,817,200 |
| Jul 21, 2026 | 0.84 | 0.93 | 0.75 | 0.83 | 0.83 | -10.86% | 3,480,971 |
| Jul 20, 2026 | 1.12 | 1.12 | 0.88 | 0.93 | 0.93 | 0.38% | 8,184,652 |
| Jul 17, 2026 | 0.86 | 0.95 | 0.81 | 0.93 | 0.93 | -6.59% | 6,325,156 |
| Jul 16, 2026 | 1.19 | 1.25 | 0.91 | 1.00 | 1.00 | -24.01% | 3,436,493 |
| Jul 15, 2026 | 1.27 | 1.47 | 1.23 | 1.31 | 1.31 | -0.76% | 6,030,565 |
| Jul 14, 2026 | 1.81 | 2.25 | 1.24 | 1.32 | 1.32 | -6.38% | 91,737,341 |
| Jul 13, 2026 | 1.23 | 2.04 | 1.16 | 1.41 | 1.41 | 11.02% | 22,468,753 |
| Jul 10, 2026 | 1.19 | 1.39 | 1.13 | 1.27 | 1.27 | 2.42% | 763,106 |
| Jul 9, 2026 | 1.22 | 1.45 | 1.13 | 1.24 | 1.24 | -3.13% | 6,625,368 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.11 | 1.28 | 1.28 | -9.22% | 2,679,390 |
| Jul 7, 2026 | 1.39 | 1.49 | 1.31 | 1.41 | 1.41 | 2.92% | 213,545 |
| Jul 6, 2026 | 1.35 | 1.54 | 1.00 | 1.37 | 1.37 | -4.86% | 552,612 |
| 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 |