Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
3.330
-1.740 (-34.32%)
At close: Aug 13, 2025, 4:00 PM
3.450
+0.120 (3.60%)
After-hours: Aug 13, 2025, 7:55 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.19 | 4.25 | 3.20 | 3.33 | 3.33 | -34.32% | 421,013 |
| Aug 12, 2025 | 5.09 | 5.17 | 4.96 | 5.07 | 5.07 | 4.11% | 36,159 |
| Aug 11, 2025 | 5.05 | 5.15 | 4.87 | 4.87 | 4.87 | -1.62% | 34,499 |
| Aug 8, 2025 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | -0.20% | 14,799 |
| Aug 7, 2025 | 5.04 | 5.14 | 4.90 | 4.96 | 4.96 | -1.78% | 22,943 |
| Aug 6, 2025 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -4.90% | 21,696 |
| Aug 5, 2025 | 5.12 | 5.31 | 5.12 | 5.31 | 5.31 | 3.11% | 6,712 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -3.92% | 10,650 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.05 | 5.36 | 5.36 | -5.80% | 14,294 |
| Jul 31, 2025 | 5.61 | 5.84 | 5.53 | 5.69 | 5.69 | - | 11,047 |
| Jul 30, 2025 | 5.93 | 6.04 | 5.50 | 5.69 | 5.69 | -4.29% | 13,142 |
| Jul 29, 2025 | 6.10 | 6.19 | 5.70 | 5.95 | 5.95 | -3.18% | 27,891 |
| Jul 28, 2025 | 6.41 | 6.59 | 5.93 | 6.14 | 6.14 | -6.97% | 29,369 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | -0.15% | 10,357 |
| Jul 24, 2025 | 6.69 | 6.70 | 6.56 | 6.61 | 6.61 | -1.34% | 11,167 |
| Jul 23, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.41% | 47,342 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 1.31% | 10,391 |
| Jul 21, 2025 | 6.07 | 6.28 | 6.03 | 6.10 | 6.10 | -0.49% | 17,628 |
| Jul 18, 2025 | 6.00 | 6.13 | 5.97 | 6.13 | 6.13 | 2.34% | 17,439 |
| Jul 17, 2025 | 5.96 | 6.08 | 5.85 | 5.99 | 5.99 | - | 20,978 |
| Jul 16, 2025 | 6.02 | 6.18 | 5.80 | 5.99 | 5.99 | -0.50% | 78,550 |
| Jul 15, 2025 | 6.00 | 6.02 | 5.74 | 6.02 | 6.02 | 1.86% | 20,882 |
| Jul 14, 2025 | 6.37 | 6.37 | 5.89 | 5.91 | 5.91 | -7.37% | 45,847 |
| Jul 11, 2025 | 6.57 | 6.63 | 6.18 | 6.38 | 6.38 | -2.60% | 41,830 |
| Jul 10, 2025 | 6.50 | 6.60 | 6.35 | 6.55 | 6.55 | 1.08% | 26,748 |
| Jul 9, 2025 | 6.71 | 6.71 | 6.30 | 6.48 | 6.48 | -0.92% | 40,903 |
| Jul 8, 2025 | 6.86 | 6.99 | 6.18 | 6.54 | 6.54 | 1.08% | 49,509 |
| Jul 7, 2025 | 7.07 | 7.37 | 6.36 | 6.47 | 6.47 | -5.82% | 55,833 |
| Jul 3, 2025 | 7.48 | 7.48 | 6.72 | 6.87 | 6.87 | -8.16% | 82,298 |
| Jul 2, 2025 | 7.48 | 7.70 | 7.10 | 7.48 | 7.48 | -0.27% | 65,177 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.35 | 7.50 | 7.50 | -3.10% | 25,841 |
| Jun 30, 2025 | 7.35 | 7.79 | 7.20 | 7.74 | 7.74 | 7.35% | 82,489 |
| Jun 27, 2025 | 6.89 | 7.33 | 6.41 | 7.21 | 7.21 | 8.58% | 41,038 |
| Jun 26, 2025 | 6.88 | 7.05 | 6.23 | 6.64 | 6.64 | -3.49% | 71,222 |
| Jun 25, 2025 | 7.37 | 7.50 | 6.83 | 6.88 | 6.88 | -8.27% | 43,108 |
| Jun 24, 2025 | 7.30 | 7.51 | 7.20 | 7.50 | 7.50 | 2.88% | 27,182 |
| Jun 23, 2025 | 8.13 | 8.13 | 7.18 | 7.29 | 7.29 | -6.90% | 58,256 |
| Jun 20, 2025 | 7.76 | 7.93 | 7.42 | 7.83 | 7.83 | -0.13% | 12,959 |
| Jun 18, 2025 | 7.89 | 7.95 | 7.64 | 7.84 | 7.84 | -3.09% | 65,566 |
| Jun 17, 2025 | 8.25 | 8.30 | 7.89 | 8.09 | 8.09 | -2.29% | 14,990 |
| Jun 16, 2025 | 8.20 | 8.29 | 7.37 | 8.28 | 8.28 | 2.22% | 10,938 |
| Jun 13, 2025 | 7.72 | 8.10 | 7.66 | 8.10 | 8.10 | 2.27% | 16,901 |
| Jun 12, 2025 | 8.17 | 8.40 | 7.70 | 7.92 | 7.92 | -4.12% | 55,448 |
| Jun 11, 2025 | 8.51 | 8.56 | 8.00 | 8.26 | 8.26 | -2.88% | 39,170 |
| Jun 10, 2025 | 7.80 | 8.78 | 7.63 | 8.51 | 8.51 | 7.93% | 48,597 |
| Jun 9, 2025 | 7.56 | 8.11 | 7.36 | 7.88 | 7.88 | 5.91% | 22,510 |
| Jun 6, 2025 | 7.59 | 7.59 | 6.89 | 7.44 | 7.44 | -0.80% | 12,069 |
| Jun 5, 2025 | 7.00 | 7.70 | 6.86 | 7.50 | 7.50 | 10.13% | 27,945 |
| Jun 4, 2025 | 7.96 | 8.17 | 6.81 | 6.81 | 6.81 | -13.80% | 41,942 |
| Jun 3, 2025 | 7.77 | 8.01 | 7.65 | 7.90 | 7.90 | 0.19% | 8,587 |