Vision Marine Technologies, Inc. VMAR
NASDAQ · United States · Consumer Durables
$6.84-0.48 (-6.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.83 | -6.69% | $7.32 | $7.32 | $6.81 | 9.86K |
| 2026-09-30 | $7.32 | -4.00% | $7.77 | $7.90 | $7.25 | 16.90K |
| 2026-09-29 | $7.63 | +3.04% | $7.40 | $7.76 | $7.35 | 27.40K |
| 2026-09-28 | $7.40 | -5.49% | $7.74 | $8.05 | $7.35 | 9.90K |
| 2026-09-25 | $7.83 | -2.85% | $8.01 | $8.07 | $7.80 | 13.10K |
| 2026-09-24 | $8.06 | +8.04% | $7.36 | $8.35 | $7.36 | 38.80K |
| 2026-09-23 | $7.46 | -6.87% | $7.84 | $8.00 | $7.14 | 60.70K |
| 2026-09-22 | $8.01 | +6.52% | $7.49 | $8.24 | $7.36 | 35.10K |
| 2026-09-21 | $7.52 | +3.30% | $7.39 | $7.76 | $7.30 | 26.20K |
| 2026-09-18 | $7.28 | -0.34% | $7.30 | $7.49 | $7.21 | 14.90K |
| 2026-09-17 | $7.30 | +0.76% | $7.25 | $7.80 | $7.22 | 65.40K |
| 2026-09-16 | $7.25 | -5.23% | $7.75 | $8.23 | $7.11 | 35.60K |
| 2026-09-15 | $7.65 | +1.73% | $7.48 | $8.20 | $7.25 | 66.30K |
| 2026-09-14 | $7.52 | +4.44% | $6.95 | $8.05 | $6.80 | 69.10K |
| 2026-09-11 | $7.20 | 0.00% | $7.40 | $7.59 | $6.50 | 43.30K |
| 2026-09-10 | $7.20 | -13.04% | $8.12 | $8.12 | $6.86 | 66.90K |
| 2026-09-09 | $8.28 | -8.41% | $8.92 | $8.95 | $8.27 | 62.80K |
| 2026-09-08 | $9.04 | +4.09% | $8.67 | $9.49 | $8.44 | 112.30K |
| 2026-09-04 | $8.69 | +1.46% | $8.49 | $9.10 | $8.36 | 41.30K |
| 2026-09-03 | $8.56 | +1.30% | $8.26 | $8.84 | $8.08 | 60.30K |
| 2026-09-02 | $8.45 | +6.96% | $8.04 | $8.45 | $7.81 | 62.70K |
| 2026-09-01 | $7.90 | +1.54% | $7.73 | $8.18 | $7.60 | 63.00K |
| 2026-08-31 | $7.78 | +1.70% | $7.40 | $8.20 | $7.13 | 100.00K |
| 2026-08-28 | $7.65 | +1.86% | $7.55 | $7.85 | $7.25 | 95.40K |
| 2026-08-27 | $7.51 | -19.25% | $8.42 | $8.43 | $7.14 | 222.20K |
| 2026-08-26 | $9.30 | +29.53% | $7.56 | $12.96 | $7.37 | 3.45M |
| 2026-08-25 | $7.18 | +1.41% | $6.51 | $7.44 | $6.51 | 142.54K |
| 2026-08-24 | $7.08 | +5.51% | $6.70 | $7.30 | $5.56 | 978.85K |
| 2026-08-21 | $6.71 | -4.69% | $7.00 | $7.08 | $6.59 | 40.74K |
| 2026-08-20 | $7.04 | +5.39% | $6.48 | $7.11 | $6.26 | 32.02K |
| 2026-08-19 | $6.68 | -4.98% | $7.10 | $7.10 | $6.52 | 38.93K |
| 2026-08-18 | $7.03 | -1.54% | $7.20 | $7.38 | $6.82 | 40.50K |
| 2026-08-17 | $7.14 | +7.37% | $6.60 | $7.25 | $6.35 | 65.97K |
| 2026-08-14 | $6.65 | +0.15% | $6.65 | $6.65 | $6.42 | 38.29K |
| 2026-08-13 | $6.64 | +5.40% | $6.16 | $6.70 | $5.95 | 61.18K |
| 2026-08-12 | $6.30 | +3.11% | $6.02 | $6.30 | $5.76 | 37.20K |
| 2026-08-11 | $6.11 | +1.33% | $5.88 | $6.20 | $5.76 | 34.87K |
| 2026-08-10 | $6.03 | -8.36% | $6.26 | $6.26 | $5.80 | 54.41K |
| 2026-08-07 | $6.58 | -8.74% | $7.14 | $7.21 | $6.41 | 70.47K |
| 2026-08-06 | $7.21 | +8.42% | $6.30 | $7.69 | $6.19 | 185.79K |
| 2026-08-05 | $6.65 | +1.53% | $7.47 | $8.19 | $6.30 | 4.50M |
| 2026-08-04 | $6.55 | +5.14% | $6.30 | $6.66 | $6.01 | 37.75K |
| 2026-08-03 | $6.23 | +18.67% | $5.37 | $6.42 | $5.27 | 123.82K |
| 2026-07-31 | $5.25 | -35.58% | $6.52 | $6.60 | $5.16 | 141.02K |
| 2026-07-30 | $8.15 | +6.82% | $7.58 | $8.28 | $7.55 | 108.03K |
| 2026-07-29 | $7.63 | -0.26% | $7.39 | $7.97 | $7.21 | 50.49K |
| 2026-07-28 | $7.65 | +7.75% | $7.08 | $8.10 | $6.61 | 146.61K |
| 2026-07-27 | $7.10 | -2.61% | $7.50 | $7.50 | $6.51 | 105.47K |
| 2026-07-24 | $7.29 | -12.38% | $8.30 | $8.30 | $7.20 | 86.36K |
| 2026-07-23 | $8.32 | +0.97% | $8.18 | $8.50 | $7.40 | 102.30K |
| 2026-07-22 | $8.24 | -0.96% | $8.30 | $9.20 | $8.01 | 187.66K |
| 2026-07-21 | $8.32 | -10.83% | $8.40 | $9.30 | $7.52 | 362.15K |
| 2026-07-20 | $9.33 | +0.32% | $11.20 | $11.20 | $8.82 | 845.74K |
| 2026-07-17 | $9.30 | -6.63% | $8.60 | $9.45 | $8.09 | 1.04M |
| 2026-07-16 | $9.96 | -23.97% | $11.90 | $12.50 | $9.06 | 361.25K |
| 2026-07-15 | $13.10 | -0.76% | $12.70 | $14.70 | $12.30 | 632.97K |
| 2026-07-14 | $13.20 | -6.38% | $18.10 | $22.50 | $12.40 | 9.42M |
| 2026-07-13 | $14.10 | +11.02% | $12.30 | $20.40 | $11.60 | 3.45M |
| 2026-07-10 | $12.70 | +2.42% | $11.90 | $13.90 | $11.30 | 90.27K |
| 2026-07-09 | $12.40 | -3.13% | $12.20 | $14.50 | $11.30 | 679.60K |
| 2026-07-08 | $12.80 | -9.22% | $14.60 | $14.60 | $11.10 | 270.25K |
| 2026-07-07 | $14.10 | +2.92% | $13.90 | $14.90 | $13.10 | 23.70K |
| 2026-07-06 | $13.70 | -4.86% | $13.50 | $15.40 | $10.00 | 56.41K |
| 2026-07-02 | $14.40 | -8.86% | $16.00 | $16.00 | $14.10 | 176.42K |
| 2026-07-01 | $15.80 | -16.40% | $17.75 | $17.90 | $15.20 | 1.48M |
| 2026-06-30 | $18.90 | -3.57% | $20.80 | $20.90 | $18.80 | 9.59K |
| 2026-06-29 | $19.60 | -1.01% | $20.00 | $21.60 | $19.31 | 6.99K |
| 2026-06-26 | $19.80 | +3.66% | $19.10 | $21.00 | $19.10 | 6.22K |
| 2026-06-25 | $19.10 | -2.55% | $19.20 | $22.40 | $18.52 | 17.12K |
| 2026-06-24 | $19.60 | -27.94% | $23.00 | $23.00 | $18.20 | 167.20K |
| 2026-06-23 | $27.20 | +1.87% | $26.80 | $29.40 | $26.00 | 8.59K |
| 2026-06-22 | $26.70 | -10.10% | $30.40 | $31.60 | $26.20 | 10.38K |
| 2026-06-18 | $29.70 | -15.14% | $31.30 | $32.90 | $29.00 | 21.91K |
| 2026-06-17 | $35.00 | +34.10% | $28.00 | $39.40 | $28.00 | 108.29K |
| 2026-06-16 | $26.10 | -4.04% | $26.50 | $33.20 | $24.10 | 55.91K |
| 2026-06-15 | $27.20 | -16.31% | $33.00 | $33.00 | $21.10 | 41.77K |
| 2026-06-12 | $32.50 | -7.14% | $35.00 | $35.00 | $31.70 | 8.10K |
| 2026-06-11 | $35.00 | -0.57% | $34.30 | $35.00 | $30.10 | 16.17K |
| 2026-06-10 | $35.20 | -1.95% | $34.00 | $37.50 | $31.70 | 24.75K |
| 2026-06-09 | $35.90 | -14.11% | $37.70 | $38.00 | $33.10 | 28.28K |
| 2026-06-08 | $41.80 | +7.73% | $36.60 | $45.50 | $35.80 | 26.62K |
| 2026-06-05 | $38.80 | -7.62% | $39.60 | $42.60 | $35.00 | 19.82K |
| 2026-06-04 | $42.00 | -8.10% | $40.00 | $44.80 | $40.00 | 17.89K |
| 2026-06-03 | $45.70 | -5.19% | $48.00 | $48.00 | $36.10 | 34.04K |
| 2026-06-02 | $48.20 | -11.56% | $49.80 | $52.00 | $43.10 | 118.41K |
| 2026-06-01 | $54.50 | -9.02% | $55.80 | $58.00 | $51.10 | 6.94K |
| 2026-05-29 | $59.90 | +5.09% | $59.00 | $71.30 | $52.60 | 20.51K |
| 2026-05-28 | $57.00 | +6.74% | $53.00 | $58.00 | $52.00 | 1.34K |
| 2026-05-27 | $53.40 | -2.55% | $49.00 | $55.00 | $43.80 | 7.03K |
| 2026-05-26 | $54.80 | -17.10% | $66.00 | $66.00 | $47.00 | 7.13K |