5 DAY PERFORMANCE
-66.07%
1 MONTH PERFORMANCE
-63.34%
3 MONTH PERFORMANCE
-91.72%
6 MONTH PERFORMANCE
-98.82%
YEAR-TO-DATE PERFORMANCE
-99.69%
1 YEAR PERFORMANCE
-99.96%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.30 | $7.28 (-0.27%) | $7.49 | $7.21 | 14.90 K | $142.92 K |
| 09/17/2026 | $7.25 | $7.30 (0.69%) | $7.80 | $7.22 | 65.44 K | $143.31 K |
| 09/16/2026 | $7.75 | $7.25 (-6.45%) | $8.23 | $7.11 | 35.72 K | $142.33 K |
| 09/15/2026 | $7.48 | $7.65 (2.27%) | $8.20 | $7.25 | 68.64 K | $150.18 K |
| 09/14/2026 | $6.95 | $7.52 (8.2%) | $8.05 | $6.80 | 69.62 K | $147.63 K |
| 09/11/2026 | $7.40 | $7.20 (-2.7%) | $7.59 | $6.50 | 44.17 K | $141.35 K |
| 09/10/2026 | $8.12 | $7.20 (-11.33%) | $8.12 | $6.86 | 67.84 K | $141.35 K |
| 09/09/2026 | $8.92 | $8.28 (-7.17%) | $8.95 | $8.27 | 64.78 K | $162.55 K |
| 09/08/2026 | $8.67 | $9.04 (4.27%) | $9.49 | $8.44 | 112.55 K | $177.47 K |
| 09/04/2026 | $8.49 | $8.69 (2.36%) | $9.10 | $8.36 | 47.45 K | $170.60 K |
| 09/03/2026 | $8.26 | $8.56 (3.63%) | $8.84 | $8.08 | 60.41 K | $168.05 K |
| 09/02/2026 | $8.04 | $8.45 (5.1%) | $8.45 | $7.81 | 64.05 K | $165.89 K |
| 09/01/2026 | $7.73 | $7.90 (2.2%) | $8.18 | $7.60 | 63.66 K | $155.09 K |
| 08/31/2026 | $7.40 | $7.78 (5.14%) | $8.20 | $7.13 | 102.56 K | $152.74 K |
| 08/28/2026 | $7.55 | $7.65 (1.32%) | $7.85 | $7.25 | 96.29 K | $150.18 K |
| 08/27/2026 | $8.42 | $7.51 (-10.81%) | $8.43 | $7.14 | 223.99 K | $147.44 K |
| 08/26/2026 | $7.56 | $9.30 (23.02%) | $12.96 | $7.37 | 3.45 M | $182.58 K |
| 08/25/2026 | $6.51 | $7.18 (10.29%) | $7.44 | $6.51 | 142.54 K | $140.96 K |
| 08/24/2026 | $6.70 | $7.08 (5.67%) | $7.30 | $5.56 | 978.85 K | $138.99 K |
| 08/21/2026 | $7.00 | $6.71 (-4.14%) | $7.08 | $6.59 | 40.74 K | $131.73 K |
| 08/20/2026 | $6.48 | $7.04 (8.64%) | $7.11 | $6.26 | 32.02 K | $138.21 K |
| 08/19/2026 | $7.10 | $6.68 (-5.92%) | $7.10 | $6.52 | 38.93 K | $131.14 K |
| 08/18/2026 | $7.20 | $7.03 (-2.36%) | $7.38 | $6.82 | 40.50 K | $138.01 K |
| 08/17/2026 | $6.60 | $7.14 (8.18%) | $7.25 | $6.35 | 65.97 K | $140.17 K |
| 08/14/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.42 | 38.29 K | $130.55 K |
| 08/13/2026 | $6.16 | $6.64 (7.79%) | $6.70 | $5.95 | 61.18 K | $130.36 K |
| 08/12/2026 | $6.02 | $6.30 (4.65%) | $6.30 | $5.76 | 37.20 K | $123.68 K |
| 08/11/2026 | $5.88 | $6.11 (3.91%) | $6.20 | $5.76 | 34.87 K | $119.95 K |
| 08/10/2026 | $6.25 | $6.03 (-3.52%) | $6.25 | $5.80 | 54.41 K | $118.38 K |
| 08/07/2026 | $7.14 | $6.58 (-7.84%) | $7.21 | $6.41 | 70.47 K | $129.18 K |
| 08/06/2026 | $6.30 | $7.21 (14.44%) | $7.69 | $6.19 | 185.79 K | $141.55 K |
| 08/05/2026 | $7.47 | $6.65 (-10.98%) | $8.19 | $6.30 | 4.50 M | $130.55 K |
| 08/04/2026 | $6.30 | $6.55 (3.97%) | $6.66 | $6.01 | 37.75 K | $128.59 K |
| 08/03/2026 | $5.37 | $6.23 (16.01%) | $6.42 | $5.27 | 123.82 K | $122.31 K |
| 07/31/2026 | $6.52 | $5.25 (-19.48%) | $6.60 | $5.16 | 141.02 K | $103.07 K |
| 07/30/2026 | $7.58 | $8.15 (7.52%) | $8.28 | $7.55 | 108.03 K | $160.00 K |
| 07/29/2026 | $7.39 | $7.63 (3.25%) | $7.97 | $7.21 | 50.49 K | $149.79 K |
| 07/28/2026 | $7.08 | $7.65 (8.05%) | $8.10 | $6.61 | 146.61 K | $150.18 K |
| 07/27/2026 | $7.50 | $7.10 (-5.33%) | $7.50 | $6.51 | 105.47 K | $139.39 K |
| 07/24/2026 | $8.30 | $7.29 (-12.17%) | $8.30 | $7.20 | 86.36 K | $143.12 K |
| 07/23/2026 | $8.18 | $8.32 (1.71%) | $8.50 | $7.40 | 102.30 K | $163.34 K |
| 07/22/2026 | $8.30 | $8.24 (-0.72%) | $9.20 | $8.01 | 187.66 K | $161.77 K |
| 07/21/2026 | $8.40 | $8.32 (-0.95%) | $9.30 | $7.52 | 362.15 K | $163.34 K |
| 07/20/2026 | $11.20 | $9.33 (-16.7%) | $11.20 | $8.82 | 845.74 K | $183.17 K |
| 07/17/2026 | $8.60 | $9.30 (8.14%) | $9.45 | $8.09 | 1.04 M | $182.58 K |
| 07/16/2026 | $11.90 | $9.96 (-16.3%) | $12.50 | $9.06 | 361.25 K | $195.53 K |
| 07/15/2026 | $12.70 | $13.10 (3.15%) | $14.70 | $12.30 | 632.97 K | $257.18 K |
| 07/14/2026 | $18.10 | $13.20 (-27.07%) | $22.50 | $12.40 | 9.42 M | $259.14 K |
| 07/13/2026 | $12.30 | $14.10 (14.63%) | $20.40 | $11.60 | 3.45 M | $276.81 K |
| 07/10/2026 | $11.90 | $12.70 (6.72%) | $13.90 | $11.30 | 90.27 K | $249.33 K |
| 07/09/2026 | $12.20 | $12.40 (1.64%) | $14.50 | $11.30 | 679.60 K | $243.44 K |
| 07/08/2026 | $14.60 | $12.80 (-12.33%) | $14.60 | $11.10 | 270.25 K | $251.29 K |
| 07/07/2026 | $13.90 | $14.10 (1.44%) | $14.90 | $13.10 | 23.70 K | $276.81 K |
| 07/06/2026 | $13.50 | $13.70 (1.48%) | $15.40 | $10.00 | 56.41 K | $268.96 K |
| 07/02/2026 | $16.00 | $14.40 (-10%) | $16.00 | $14.10 | 176.42 K | $282.70 K |
| 07/01/2026 | $17.80 | $15.80 (-11.24%) | $17.90 | $15.20 | 1.48 M | $310.19 K |
| 06/30/2026 | $20.80 | $18.90 (-9.13%) | $20.90 | $18.80 | 9.59 K | $371.04 K |
| 06/29/2026 | $20.00 | $19.60 (-2%) | $21.60 | $19.30 | 6.99 K | $384.79 K |
| 06/26/2026 | $19.10 | $19.80 (3.66%) | $21.00 | $19.10 | 6.22 K | $388.71 K |
| 06/25/2026 | $19.20 | $19.10 (-0.52%) | $22.40 | $18.50 | 17.26 K | $374.97 K |
| 06/24/2026 | $23.00 | $19.60 (-14.78%) | $23.00 | $18.20 | 167.20 K | $384.79 K |
| 06/23/2026 | $26.80 | $27.20 (1.49%) | $29.40 | $26.00 | 8.59 K | $533.99 K |
| 06/22/2026 | $30.40 | $26.70 (-12.17%) | $31.60 | $26.20 | 10.40 K | $524.17 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.
