Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
0.8124
-0.1803 (-18.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.8260
+0.0136 (1.67%)
After-hours: Dec 5, 2025, 7:52 PM EST
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -18.16% | 451,797 |
| Dec 4, 2025 | 0.94 | 1.02 | 0.86 | 0.99 | 0.99 | 3.40% | 221,071 |
| Dec 3, 2025 | 1.02 | 1.03 | 0.93 | 0.96 | 0.96 | -8.56% | 273,390 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -2.78% | 208,511 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.01 | 1.08 | 1.08 | -12.20% | 1,335,925 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | 53,837 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 25,389 |
| Nov 25, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 39,944 |
| Nov 24, 2025 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 3.03% | 65,015 |
| Nov 21, 2025 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 5.00% | 55,271 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.10 | 1.10 | 1.10 | -7.56% | 110,324 |
| Nov 19, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 133,908 |
| Nov 18, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 157,177 |
| Nov 17, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 87,082 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -6.25% | 128,925 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.28 | 1.28 | 1.28 | -15.79% | 259,647 |
| Nov 12, 2025 | 1.38 | 1.58 | 1.33 | 1.52 | 1.52 | 15.15% | 1,417,269 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -1.49% | 71,110 |
| Nov 10, 2025 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 9.84% | 191,112 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.15 | 1.22 | 1.22 | -11.59% | 261,280 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 330,893 |
| Nov 5, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,398,497 |
| Nov 4, 2025 | 1.40 | 1.44 | 1.33 | 1.36 | 1.36 | -4.23% | 104,239 |
| Nov 3, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 62,155 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.37 | 1.45 | 1.45 | -1.36% | 92,817 |
| Oct 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 61,670 |
| Oct 29, 2025 | 1.53 | 1.58 | 1.48 | 1.50 | 1.50 | -1.96% | 132,876 |
| Oct 28, 2025 | 1.49 | 1.56 | 1.47 | 1.53 | 1.53 | 2.68% | 101,542 |
| Oct 27, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | 1.49 | -5.70% | 100,797 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 126,907 |
| Oct 23, 2025 | 1.52 | 1.67 | 1.50 | 1.61 | 1.61 | 5.23% | 192,586 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.49 | 1.53 | 1.53 | -3.77% | 84,203 |
| Oct 21, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 77,599 |
| Oct 20, 2025 | 1.54 | 1.64 | 1.53 | 1.60 | 1.60 | 5.96% | 116,812 |
| Oct 17, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 145,275 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.52 | 1.54 | 1.54 | -6.10% | 177,843 |
| Oct 15, 2025 | 1.64 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 157,315 |
| Oct 14, 2025 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 2.60% | 162,518 |
| Oct 13, 2025 | 1.50 | 1.55 | 1.43 | 1.54 | 1.54 | 4.76% | 224,933 |
| Oct 10, 2025 | 1.63 | 1.70 | 1.45 | 1.47 | 1.47 | -7.55% | 613,197 |
| Oct 9, 2025 | 1.55 | 1.62 | 1.50 | 1.59 | 1.59 | 4.61% | 183,162 |
| Oct 8, 2025 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 117,636 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 126,687 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 114,982 |
| Oct 3, 2025 | 1.49 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 182,070 |
| Oct 2, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 130,877 |
| Oct 1, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 5.88% | 255,516 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 193,922 |
| Sep 29, 2025 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 592,889 |
| Sep 26, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 366,762 |