Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
0.875001
-0.0875 (-9.09%)
May 13, 2026, 3:41 PM EDT - Market open
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | - | -8.57% | 74,770 |
| May 12, 2026 | 0.93 | 0.98 | 0.86 | 0.96 | 0.96 | 3.95% | 838,031 |
| May 11, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 1.77% | 59,373 |
| May 8, 2026 | 0.83 | 0.91 | 0.81 | 0.91 | 0.91 | 7.02% | 149,647 |
| May 7, 2026 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -7.15% | 135,398 |
| May 6, 2026 | 0.93 | 0.99 | 0.89 | 0.92 | 0.92 | -18.25% | 3,383,533 |
| May 5, 2026 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -10.40% | 322,342 |
| May 4, 2026 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | - | 487,094 |
| May 1, 2026 | 1.30 | 1.34 | 1.22 | 1.25 | 1.25 | -6.02% | 224,843 |
| Apr 30, 2026 | 1.12 | 1.33 | 1.10 | 1.33 | 1.33 | 17.70% | 377,817 |
| Apr 29, 2026 | 1.13 | 1.14 | 1.05 | 1.13 | 1.13 | 0.89% | 102,561 |
| Apr 28, 2026 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -6.67% | 175,491 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -5.51% | 138,168 |
| Apr 24, 2026 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -6.62% | 153,523 |
| Apr 23, 2026 | 1.47 | 1.48 | 1.32 | 1.36 | 1.36 | -2.16% | 247,224 |
| Apr 22, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 80,002 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -4.08% | 74,039 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.38 | 1.47 | 1.47 | -2.00% | 173,667 |
| Apr 17, 2026 | 1.46 | 1.55 | 1.41 | 1.50 | 1.50 | 4.17% | 187,087 |
| Apr 16, 2026 | 1.68 | 1.74 | 1.40 | 1.44 | 1.44 | -17.24% | 291,959 |
| Apr 15, 2026 | 1.87 | 1.88 | 1.62 | 1.74 | 1.74 | -6.95% | 662,509 |
| Apr 14, 2026 | 2.04 | 2.09 | 1.87 | 1.87 | 1.87 | -9.66% | 199,704 |
| Apr 13, 2026 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | -0.96% | 109,827 |
| Apr 10, 2026 | 1.96 | 2.09 | 1.95 | 2.09 | 2.09 | 7.18% | 62,092 |
| Apr 9, 2026 | 1.99 | 2.01 | 1.93 | 1.95 | 1.95 | -3.47% | 26,159 |
| Apr 8, 2026 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -0.98% | 30,439 |
| Apr 7, 2026 | 2.05 | 2.10 | 1.99 | 2.04 | 2.04 | -0.97% | 52,138 |
| Apr 6, 2026 | 2.00 | 2.09 | 2.00 | 2.06 | 2.06 | 0.49% | 42,742 |
| Apr 2, 2026 | 2.02 | 2.06 | 1.97 | 2.05 | 2.05 | - | 19,690 |
| Apr 1, 2026 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | - | 15,440 |
| Mar 31, 2026 | 1.98 | 2.05 | 1.96 | 2.05 | 2.05 | 3.02% | 33,479 |
| Mar 30, 2026 | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 60,069 |
| Mar 27, 2026 | 2.01 | 2.06 | 1.98 | 1.98 | 1.98 | -1.98% | 38,116 |
| Mar 26, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | 1.00% | 17,282 |
| Mar 25, 2026 | 2.05 | 2.11 | 1.98 | 2.00 | 2.00 | -2.68% | 28,340 |
| Mar 24, 2026 | 2.09 | 2.11 | 2.04 | 2.06 | 2.06 | -3.52% | 29,184 |
| Mar 23, 2026 | 2.04 | 2.15 | 2.02 | 2.13 | 2.13 | 1.91% | 50,382 |
| Mar 20, 2026 | 2.18 | 2.18 | 1.89 | 2.09 | 2.09 | -2.34% | 112,905 |
| Mar 19, 2026 | 2.39 | 2.39 | 2.12 | 2.14 | 2.14 | -6.96% | 94,889 |
| Mar 18, 2026 | 2.32 | 2.32 | 2.15 | 2.30 | 2.30 | -1.29% | 464,264 |
| Mar 17, 2026 | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -2.10% | 48,051 |
| Mar 16, 2026 | 2.39 | 2.42 | 2.34 | 2.38 | 2.38 | -0.42% | 28,401 |
| Mar 13, 2026 | 2.40 | 2.42 | 2.33 | 2.39 | 2.39 | -0.42% | 24,607 |
| Mar 12, 2026 | 2.41 | 2.41 | 2.34 | 2.40 | 2.40 | -0.41% | 32,683 |
| Mar 11, 2026 | 2.40 | 2.45 | 2.37 | 2.41 | 2.41 | 0.42% | 75,130 |
| Mar 10, 2026 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.44% | 41,442 |
| Mar 9, 2026 | 2.36 | 2.48 | 2.35 | 2.46 | 2.46 | 2.93% | 30,179 |
| Mar 6, 2026 | 2.44 | 2.46 | 2.37 | 2.39 | 2.39 | -3.24% | 74,058 |
| Mar 5, 2026 | 2.50 | 2.61 | 2.40 | 2.47 | 2.47 | - | 115,246 |
| Mar 4, 2026 | 2.54 | 2.70 | 2.44 | 2.47 | 2.47 | 0.41% | 219,998 |