5 DAY PERFORMANCE
-17.17%
1 MONTH PERFORMANCE
-62.78%
3 MONTH PERFORMANCE
-88.45%
6 MONTH PERFORMANCE
-97.70%
YEAR-TO-DATE PERFORMANCE
-96.93%
1 YEAR PERFORMANCE
-99.92%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.01 | $2.67 (-11.3%) | $3.01 | $2.62 | 101.58 K | $214.32 K |
| 06/18/2026 | $3.13 | $2.97 (-5.11%) | $3.29 | $2.90 | 219.10 K | $238.40 K |
| 06/17/2026 | $2.80 | $3.50 (25%) | $3.94 | $2.80 | 1.08 M | $280.95 K |
| 06/16/2026 | $2.65 | $2.61 (-1.51%) | $3.32 | $2.41 | 559.13 K | $209.50 K |
| 06/15/2026 | $3.30 | $2.72 (-17.58%) | $3.30 | $2.11 | 417.71 K | $218.33 K |
| 06/12/2026 | $3.50 | $3.25 (-7.14%) | $3.50 | $3.17 | 84.96 K | $2.61 M |
| 06/11/2026 | $3.43 | $3.50 (2.04%) | $3.50 | $3.01 | 161.66 K | $2.81 M |
| 06/10/2026 | $3.40 | $3.52 (3.53%) | $3.75 | $3.17 | 247.45 K | $2.83 M |
| 06/09/2026 | $3.77 | $3.59 (-4.77%) | $3.80 | $3.31 | 282.75 K | $2.88 M |
| 06/08/2026 | $3.66 | $4.18 (14.21%) | $4.55 | $3.58 | 266.20 K | $3.36 M |
| 06/05/2026 | $3.96 | $3.88 (-2.02%) | $4.26 | $3.50 | 198.24 K | $3.11 M |
| 06/04/2026 | $4.00 | $4.20 (5%) | $4.48 | $4.00 | 178.86 K | $3.37 M |
| 06/03/2026 | $4.80 | $4.57 (-4.79%) | $4.80 | $3.61 | 340.35 K | $3.67 M |
| 06/02/2026 | $4.98 | $4.82 (-3.21%) | $5.20 | $4.31 | 1.18 M | $3.87 M |
| 06/01/2026 | $5.58 | $5.45 (-2.33%) | $5.80 | $5.11 | 69.44 K | $4.37 M |
| 05/29/2026 | $5.90 | $5.99 (1.53%) | $7.13 | $5.26 | 205.13 K | $4.81 M |
| 05/28/2026 | $5.30 | $5.70 (7.55%) | $5.80 | $5.20 | 13.54 K | $4.58 M |
| 05/27/2026 | $4.90 | $5.34 (8.98%) | $5.50 | $4.38 | 70.38 K | $4.29 M |
| 05/26/2026 | $6.60 | $5.48 (-16.97%) | $6.60 | $4.70 | 71.26 K | $4.40 M |
| 05/22/2026 | $6.90 | $6.61 (-4.2%) | $6.90 | $6.30 | 23.72 K | $5.31 M |
| 05/21/2026 | $6.80 | $7.34 (7.94%) | $7.34 | $6.63 | 19.62 K | $5.89 M |
| 05/20/2026 | $6.83 | $6.98 (2.2%) | $6.98 | $6.56 | 19.20 K | $5.60 M |
| 05/19/2026 | $7.50 | $6.77 (-9.73%) | $7.50 | $6.65 | 48.06 K | $5.43 M |
| 05/18/2026 | $7.50 | $7.57 (0.93%) | $7.57 | $7.35 | 23.01 K | $6.08 M |
| 05/15/2026 | $8.30 | $7.64 (-7.95%) | $8.30 | $7.41 | 9.37 K | $6.13 M |
| 05/14/2026 | $8.56 | $8.08 (-5.61%) | $8.56 | $8.01 | 20.78 K | $6.49 M |
| 05/13/2026 | $8.90 | $8.98 (0.9%) | $9.00 | $8.70 | 15.71 K | $7.21 M |
| 05/12/2026 | $9.30 | $9.63 (3.55%) | $9.81 | $8.63 | 84.10 K | $7.73 M |
| 05/11/2026 | $9.00 | $9.26 (2.89%) | $9.26 | $8.93 | 6.02 K | $7.43 M |
| 05/08/2026 | $8.27 | $9.10 (10.04%) | $9.10 | $8.10 | 14.97 K | $7.30 M |
| 05/07/2026 | $9.18 | $8.50 (-7.41%) | $9.18 | $8.41 | 13.88 K | $6.82 M |
| 05/06/2026 | $9.34 | $9.16 (-1.93%) | $9.90 | $8.90 | 338.76 K | $7.35 M |
| 05/05/2026 | $12.20 | $11.20 (-8.2%) | $12.20 | $11.00 | 46.59 K | $8.99 M |
| 05/04/2026 | $12.50 | $12.50 (0%) | $13.40 | $12.20 | 48.71 K | $10.03 M |
| 05/01/2026 | $13.00 | $12.50 (-3.85%) | $13.40 | $12.20 | 22.75 K | $10.03 M |
| 04/30/2026 | $11.20 | $13.30 (18.75%) | $13.30 | $11.00 | 40.35 K | $10.68 M |
| 04/29/2026 | $11.30 | $11.30 (0%) | $11.40 | $10.50 | 10.26 K | $9.07 M |
| 04/28/2026 | $12.50 | $11.20 (-10.4%) | $12.50 | $11.00 | 17.55 K | $8.99 M |
| 04/27/2026 | $13.00 | $12.00 (-7.69%) | $13.00 | $11.80 | 13.82 K | $9.63 M |
| 04/24/2026 | $13.40 | $12.70 (-5.22%) | $13.50 | $12.50 | 15.35 K | $10.19 M |
| 04/23/2026 | $14.70 | $13.60 (-7.48%) | $14.80 | $13.20 | 24.72 K | $10.92 M |
| 04/22/2026 | $14.20 | $13.90 (-2.11%) | $14.30 | $13.90 | 8.00 K | $11.16 M |
| 04/21/2026 | $14.50 | $14.10 (-2.76%) | $14.50 | $14.00 | 7.40 K | $11.32 M |
| 04/20/2026 | $15.10 | $14.70 (-2.65%) | $15.10 | $13.80 | 17.37 K | $11.80 M |
| 04/17/2026 | $14.60 | $15.00 (2.74%) | $15.50 | $14.10 | 18.71 K | $12.04 M |
| 04/16/2026 | $16.80 | $14.40 (-14.29%) | $17.40 | $14.00 | 29.20 K | $11.56 M |
| 04/15/2026 | $18.70 | $17.40 (-6.95%) | $18.80 | $16.20 | 66.25 K | $13.97 M |
| 04/14/2026 | $20.40 | $18.70 (-8.33%) | $20.90 | $18.70 | 19.97 K | $15.01 M |
| 04/13/2026 | $20.80 | $20.70 (-0.48%) | $21.00 | $20.00 | 10.98 K | $16.62 M |
| 04/10/2026 | $19.60 | $20.90 (6.63%) | $20.90 | $19.50 | 6.21 K | $16.78 M |
| 04/09/2026 | $19.90 | $19.50 (-2.01%) | $20.10 | $19.30 | 2.62 K | $15.65 M |
| 04/08/2026 | $20.60 | $20.20 (-1.94%) | $20.60 | $19.80 | 3.04 K | $16.21 M |
| 04/07/2026 | $20.50 | $20.40 (-0.49%) | $21.00 | $19.90 | 5.21 K | $16.38 M |
| 04/06/2026 | $20.00 | $20.60 (3%) | $20.90 | $20.00 | 4.27 K | $16.54 M |
| 04/02/2026 | $20.20 | $20.50 (1.49%) | $20.60 | $19.70 | 1.97 K | $16.46 M |
| 04/01/2026 | $21.00 | $20.50 (-2.38%) | $21.00 | $20.10 | 1.54 K | $16.46 M |
| 03/31/2026 | $19.80 | $20.50 (3.54%) | $20.50 | $19.60 | 3.35 K | $16.46 M |
| 03/30/2026 | $19.70 | $19.90 (1.02%) | $20.30 | $19.50 | 6.01 K | $15.97 M |
| 03/27/2026 | $20.10 | $19.80 (-1.49%) | $20.60 | $19.80 | 3.81 K | $15.89 M |
| 03/26/2026 | $20.90 | $20.20 (-3.35%) | $20.90 | $20.00 | 1.73 K | $16.21 M |
| 03/25/2026 | $20.50 | $20.00 (-2.44%) | $21.10 | $19.80 | 2.83 K | $16.05 M |
| 03/24/2026 | $20.90 | $20.60 (-1.44%) | $21.10 | $20.40 | 2.92 K | $16.54 M |
| 03/23/2026 | $20.40 | $21.30 (4.41%) | $21.50 | $20.20 | 5.04 K | $17.10 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.
