5 DAY PERFORMANCE
-60.00%
1 MONTH PERFORMANCE
+61.33%
3 MONTH PERFORMANCE
+79.26%
6 MONTH PERFORMANCE
-45.25%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
-7.63%
Visionary Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.33 | $6.22 (-15.14%) | $7.71 | $5.67 | 29.19 M | $310.44 M |
| 03/11/2025 | $4.86 | $4.95 (1.85%) | $6.12 | $4.68 | 2.84 M | $254.00 M |
| 03/10/2025 | $6.60 | $5.09 (-22.88%) | $7.00 | $4.93 | 5.27 M | $261.18 M |
| 03/07/2025 | $6.07 | $6.05 (-0.33%) | $9.60 | $5.56 | 71.73 M | $310.44 M |
| 03/06/2025 | $6.09 | $4.89 (-19.7%) | $7.04 | $4.05 | 135.25 M | $250.92 M |
| 03/05/2025 | $2.28 | $3.70 (62.28%) | $3.98 | $2.11 | 188.04 M | $189.86 M |
| 03/04/2025 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.15 | 117,000 | $66.19 M |
| 03/03/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.35 | 109,900 | $69.78 M |
| 02/28/2025 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.38 | 94,906 | $74.40 M |
| 02/27/2025 | $1.46 | $1.52 (4.11%) | $1.55 | $1.41 | 84,746 | $77.99 M |
| 02/26/2025 | $1.39 | $1.46 (5.04%) | $1.55 | $1.39 | 99,756 | $74.92 M |
| 02/25/2025 | $1.42 | $1.40 (-1.41%) | $1.60 | $1.26 | 355,500 | $71.84 M |
| 02/24/2025 | $1.65 | $1.35 (-18.18%) | $2.61 | $1.30 | 3.61 M | $69.27 M |
| 02/21/2025 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.56 | 5,338 | $80.05 M |
| 02/20/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.60 | 10,900 | $86.20 M |
| 02/19/2025 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.65 | 15,800 | $89.80 M |
| 02/18/2025 | $1.75 | $1.78 (1.71%) | $1.79 | $1.62 | 76,700 | $91.34 M |
| 02/14/2025 | $1.64 | $1.77 (7.93%) | $1.81 | $1.54 | 67,300 | $90.82 M |
| 02/13/2025 | $1.46 | $1.69 (15.75%) | $1.79 | $1.38 | 281,301 | $86.72 M |
| 02/12/2025 | $1.42 | $1.50 (5.63%) | $1.53 | $1.42 | 33,400 | $76.97 M |
| 02/11/2025 | $1.50 | $1.47 (-2%) | $1.57 | $1.47 | 34,200 | $75.43 M |
| 02/10/2025 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.54 | 22,916 | $80.56 M |
| 02/07/2025 | $1.63 | $1.65 (1.23%) | $1.72 | $1.60 | 25,534 | $84.67 M |
| 02/06/2025 | $1.62 | $1.63 (0.62%) | $1.74 | $1.57 | 29,242 | $83.64 M |
| 02/05/2025 | $1.56 | $1.64 (5.13%) | $1.67 | $1.56 | 33,837 | $84.15 M |
| 02/04/2025 | $1.41 | $1.54 (9.22%) | $1.58 | $1.39 | 52,423 | $79.02 M |
| 02/03/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.30 | 57,500 | $73.89 M |
| 01/31/2025 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.50 | 143,000 | $76.97 M |
| 01/30/2025 | $1.55 | $1.57 (1.29%) | $1.63 | $1.50 | 15,416 | $80.56 M |
| 01/29/2025 | $1.53 | $1.55 (1.31%) | $1.64 | $1.53 | 26,420 | $79.53 M |
| 01/28/2025 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.43 | 57,244 | $80.05 M |
| 01/27/2025 | $1.75 | $1.66 (-5.14%) | $1.83 | $1.62 | 72,919 | $85.18 M |
| 01/24/2025 | $2.16 | $1.73 (-19.91%) | $2.16 | $1.67 | 218,590 | $88.77 M |
| 01/23/2025 | $2.15 | $2.16 (0.47%) | $2.18 | $2.07 | 17,931 | $110.83 M |
| 01/22/2025 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.10 | 32,715 | $110.32 M |
| 01/21/2025 | $2.27 | $2.25 (-0.88%) | $2.29 | $2.22 | 17,300 | $115.45 M |
| 01/17/2025 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.17 | 19,911 | $115.45 M |
| 01/16/2025 | $2.29 | $2.23 (-2.62%) | $2.31 | $2.21 | 59,000 | $114.43 M |
| 01/15/2025 | $2.23 | $2.26 (1.35%) | $2.35 | $2.22 | 53,700 | $115.97 M |
| 01/14/2025 | $2.29 | $2.31 (0.87%) | $2.35 | $2.13 | 65,209 | $118.53 M |
| 01/13/2025 | $2.19 | $2.26 (3.2%) | $2.32 | $2.11 | 48,817 | $115.97 M |
| 01/10/2025 | $2.21 | $2.25 (1.81%) | $2.30 | $2.12 | 42,992 | $115.45 M |
| 01/08/2025 | $2.42 | $2.21 (-8.68%) | $2.42 | $2.16 | 101,400 | $113.40 M |
| 01/07/2025 | $2.42 | $2.35 (-2.89%) | $2.49 | $2.34 | 62,822 | $120.58 M |
| 01/06/2025 | $2.44 | $2.42 (-0.82%) | $2.54 | $2.27 | 92,200 | $124.18 M |
| 01/03/2025 | $2.39 | $2.48 (3.77%) | $2.71 | $2.35 | 260,419 | $127.25 M |
| 01/02/2025 | $2.45 | $2.30 (-6.12%) | $2.60 | $2.17 | 245,569 | $118.02 M |
| 12/31/2024 | $2.15 | $2.44 (13.49%) | $2.50 | $2.10 | 302,118 | $125.20 M |
| 12/30/2024 | $1.89 | $2.17 (14.81%) | $2.27 | $1.85 | 349,613 | $111.35 M |
| 12/27/2024 | $1.85 | $1.86 (0.54%) | $1.89 | $1.70 | 213,061 | $95.44 M |
| 12/26/2024 | $1.73 | $1.84 (6.36%) | $1.95 | $1.66 | 1.48 M | $94.41 M |
| 12/24/2024 | $1.44 | $1.46 (1.39%) | $1.55 | $1.41 | 235,000 | $74.92 M |
| 12/23/2024 | $1.46 | $1.47 (0.68%) | $1.60 | $1.43 | 132,250 | $75.43 M |
| 12/20/2024 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.31 | 215,611 | $74.40 M |
| 12/19/2024 | $1.82 | $1.54 (-15.38%) | $1.89 | $1.45 | 311,888 | $79.02 M |
| 12/18/2024 | $2.46 | $1.78 (-27.64%) | $3.01 | $1.51 | 1.90 M | $91.34 M |
| 12/17/2024 | $1.90 | $2.42 (27.37%) | $2.70 | $1.81 | 4.18 M | $124.18 M |
| 12/16/2024 | $1.30 | $1.65 (26.92%) | $1.68 | $1.25 | 334,622 | $84.67 M |
| 12/13/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 34,905 | $67.73 M |
| 12/12/2024 | $1.35 | $1.35 (0%) | $1.44 | $1.34 | 48,209 | $69.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
