5 DAY PERFORMANCE
+96.80%
1 MONTH PERFORMANCE
+19.42%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
-95.54%
YEAR-TO-DATE PERFORMANCE
-69.25%
1 YEAR PERFORMANCE
-99.03%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.93 | $0.94 (0.58%) | $0.99 | $0.89 | 3.36 M | $756.54 K |
| 05/05/2026 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.10 | 465.93 K | $899.02 K |
| 05/04/2026 | $1.25 | $1.25 (0%) | $1.34 | $1.22 | 487.10 K | $1.00 M |
| 05/01/2026 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.22 | 227.52 K | $1.00 M |
| 04/30/2026 | $1.12 | $1.33 (18.75%) | $1.33 | $1.10 | 403.50 K | $1.07 M |
| 04/29/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.05 | 102.56 K | $907.05 K |
| 04/28/2026 | $1.25 | $1.12 (-10.4%) | $1.25 | $1.10 | 175.50 K | $899.02 K |
| 04/27/2026 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.18 | 138.20 K | $963.24 K |
| 04/24/2026 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.25 | 153.52 K | $1.02 M |
| 04/23/2026 | $1.47 | $1.36 (-7.48%) | $1.48 | $1.32 | 247.22 K | $1.09 M |
| 04/22/2026 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.39 | 80.00 K | $1.12 M |
| 04/21/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.40 | 74.04 K | $1.13 M |
| 04/20/2026 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.38 | 173.70 K | $1.18 M |
| 04/17/2026 | $1.46 | $1.50 (2.74%) | $1.55 | $1.41 | 187.10 K | $1.20 M |
| 04/16/2026 | $1.68 | $1.44 (-14.29%) | $1.74 | $1.40 | 292.00 K | $1.16 M |
| 04/15/2026 | $1.87 | $1.74 (-6.95%) | $1.88 | $1.62 | 662.51 K | $1.40 M |
| 04/14/2026 | $2.04 | $1.87 (-8.33%) | $2.09 | $1.87 | 199.70 K | $1.50 M |
| 04/13/2026 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.00 | 109.83 K | $1.66 M |
| 04/10/2026 | $1.96 | $2.09 (6.63%) | $2.09 | $1.95 | 62.10 K | $260.77 K |
| 04/09/2026 | $1.99 | $1.95 (-2.01%) | $2.01 | $1.93 | 26.20 K | $243.31 K |
| 04/08/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.98 | 30.44 K | $252.04 K |
| 04/07/2026 | $2.05 | $2.04 (-0.49%) | $2.10 | $1.99 | 52.14 K | $254.53 K |
| 04/06/2026 | $2.00 | $2.06 (3%) | $2.09 | $2.00 | 42.74 K | $257.03 K |
| 04/02/2026 | $2.02 | $2.05 (1.49%) | $2.06 | $1.97 | 19.69 K | $255.78 K |
| 04/01/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.01 | 15.44 K | $255.78 K |
| 03/31/2026 | $1.98 | $2.05 (3.54%) | $2.05 | $1.96 | 33.50 K | $255.78 K |
| 03/30/2026 | $1.97 | $1.99 (1.02%) | $2.03 | $1.95 | 60.07 K | $248.30 K |
| 03/27/2026 | $2.01 | $1.98 (-1.49%) | $2.06 | $1.98 | 38.12 K | $247.05 K |
| 03/26/2026 | $2.09 | $2.02 (-3.35%) | $2.09 | $2.00 | 17.28 K | $252.04 K |
| 03/25/2026 | $2.05 | $2.00 (-2.44%) | $2.11 | $1.98 | 28.34 K | $249.54 K |
| 03/24/2026 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.04 | 29.18 K | $257.03 K |
| 03/23/2026 | $2.04 | $2.13 (4.41%) | $2.15 | $2.02 | 50.38 K | $265.76 K |
| 03/20/2026 | $2.18 | $2.09 (-4.13%) | $2.18 | $1.89 | 112.91 K | $260.77 K |
| 03/19/2026 | $2.39 | $2.14 (-10.46%) | $2.39 | $2.12 | 94.90 K | $267.01 K |
| 03/18/2026 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.15 | 464.30 K | $286.98 K |
| 03/17/2026 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.32 | 48.10 K | $290.72 K |
| 03/16/2026 | $2.39 | $2.38 (-0.42%) | $2.42 | $2.34 | 28.40 K | $296.96 K |
| 03/13/2026 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.33 | 24.61 K | $298.21 K |
| 03/12/2026 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.34 | 32.70 K | $299.45 K |
| 03/11/2026 | $2.40 | $2.41 (0.42%) | $2.45 | $2.37 | 75.13 K | $300.70 K |
| 03/10/2026 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.35 | 41.44 K | $299.45 K |
| 03/09/2026 | $2.36 | $2.46 (4.24%) | $2.48 | $2.35 | 30.18 K | $306.94 K |
| 03/06/2026 | $2.44 | $2.39 (-2.05%) | $2.46 | $2.37 | 74.10 K | $298.21 K |
| 03/05/2026 | $2.50 | $2.47 (-1.2%) | $2.61 | $2.40 | 115.25 K | $308.19 K |
| 03/04/2026 | $2.54 | $2.47 (-2.76%) | $2.70 | $2.44 | 220.00 K | $308.19 K |
| 03/03/2026 | $2.44 | $2.46 (0.82%) | $2.78 | $2.44 | 138.00 K | $306.94 K |
| 03/02/2026 | $2.42 | $2.47 (2.07%) | $2.75 | $2.22 | 105.60 K | $308.19 K |
| 02/27/2026 | $2.38 | $2.47 (3.78%) | $2.50 | $2.25 | 63.50 K | $308.19 K |
| 02/26/2026 | $2.37 | $2.42 (2.11%) | $2.62 | $2.31 | 930.20 K | $301.95 K |
| 02/25/2026 | $2.59 | $2.61 (0.77%) | $2.67 | $2.56 | 38.22 K | $325.65 K |
| 02/24/2026 | $2.55 | $2.61 (2.35%) | $2.61 | $2.53 | 13.16 K | $325.65 K |
| 02/23/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.50 | 16.66 K | $321.91 K |
| 02/20/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.55 | 52.70 K | $326.90 K |
| 02/19/2026 | $2.78 | $2.72 (-2.16%) | $2.78 | $2.63 | 80.83 K | $339.38 K |
| 02/18/2026 | $2.82 | $2.78 (-1.42%) | $3.00 | $2.70 | 175.80 K | $346.87 K |
| 02/17/2026 | $2.70 | $2.73 (1.11%) | $2.76 | $2.66 | 25.70 K | $340.63 K |
| 02/13/2026 | $2.69 | $2.70 (0.37%) | $2.82 | $2.60 | 42.82 K | $336.88 K |
| 02/12/2026 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.71 | 35.80 K | $343.12 K |
| 02/11/2026 | $2.74 | $2.71 (-1.09%) | $2.91 | $2.62 | 75.72 K | $338.13 K |
| 02/10/2026 | $2.87 | $2.71 (-5.57%) | $2.88 | $2.66 | 76.37 K | $338.13 K |
| 02/09/2026 | $2.94 | $2.87 (-2.38%) | $3.01 | $2.77 | 55.62 K | $358.10 K |
| 02/06/2026 | $2.95 | $3.00 (1.69%) | $3.05 | $2.50 | 226.06 K | $374.32 K |
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.
