-
5 DAY PERFORMANCE
-19.00% -
1 MONTH PERFORMANCE
+77.23% -
3 MONTH PERFORMANCE
+18.94% -
6 MONTH PERFORMANCE
+47.33% -
YEAR-TO-DATE PERFORMANCE
+13.65% -
1 YEAR PERFORMANCE
+14.74%
Visionary Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $3.89 | $3.45 (-11.29%) | $3.89 | $3.39 | 150,131 | $180.11 M |
| 09/16/2024 | $4.20 | $3.90 (-7.14%) | $4.54 | $3.82 | 672,313 | $200.12 M |
| 09/13/2024 | $3.64 | $4.00 (9.89%) | $4.20 | $3.27 | 1.47 M | $205.25 M |
| 09/12/2024 | $2.42 | $4.42 (82.64%) | $6.64 | $2.18 | 45.83 M | $226.80 M |
| 09/11/2024 | $2.04 | $2.03 (-0.49%) | $2.15 | $2.02 | 14,836 | $104.16 M |
| 09/10/2024 | $2.01 | $2.15 (6.97%) | $2.19 | $1.90 | 52,600 | $110.32 M |
| 09/09/2024 | $2.22 | $1.97 (-11.26%) | $2.60 | $1.90 | 447,400 | $101.09 M |
| 09/06/2024 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.00 | 2,512 | $107.76 M |
| 09/05/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 735 | $102.62 M |
| 09/04/2024 | $2.12 | $2.02 (-4.72%) | $2.14 | $2.02 | 1,325 | $103.65 M |
| 09/03/2024 | $1.95 | $2.11 (8.21%) | $2.11 | $1.95 | 945 | $108.27 M |
| 08/30/2024 | $1.98 | $2.05 (3.54%) | $2.05 | $1.98 | 608 | $105.19 M |
| 08/29/2024 | $2.06 | $2.04 (-0.97%) | $2.06 | $1.93 | 6,700 | $104.68 M |
| 08/28/2024 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.06 | 727 | $105.70 M |
| 08/27/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 0 | $108.78 M |
| 08/26/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 200 | $108.78 M |
| 08/23/2024 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.02 | 4,900 | $108.78 M |
| 08/22/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.00 | 830 | $108.78 M |
| 08/21/2024 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.05 | 1,200 | $108.27 M |
| 08/20/2024 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.04 | 2,210 | $105.70 M |
| 08/19/2024 | $1.94 | $2.14 (10.31%) | $2.14 | $1.94 | 1,300 | $109.81 M |
| 08/16/2024 | $2.02 | $2.02 (0%) | $2.02 | $2.01 | 1,000 | $103.65 M |
| 08/15/2024 | $1.95 | $2.03 (4.1%) | $2.10 | $1.95 | 3,027 | $104.16 M |
| 08/14/2024 | $2.14 | $2.01 (-6.07%) | $2.14 | $2.01 | 5,833 | $103.14 M |
| 08/13/2024 | $2.05 | $2.16 (5.37%) | $2.17 | $2.05 | 2,000 | $97.88 M |
| 08/12/2024 | $1.95 | $2.10 (7.69%) | $2.10 | $1.95 | 2,718 | $95.17 M |
| 08/09/2024 | $1.98 | $2.05 (3.54%) | $2.05 | $1.98 | 1,100 | $92.90 M |
| 08/08/2024 | $2.10 | $1.95 (-7.14%) | $2.14 | $1.80 | 6,629 | $88.37 M |
| 08/07/2024 | $2.14 | $2.15 (0.47%) | $2.19 | $2.14 | 8,500 | $97.43 M |
| 08/06/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.94 | 7,000 | $90.63 M |
| 08/05/2024 | $2.12 | $2.10 (-0.94%) | $2.18 | $2.10 | 10,800 | $95.17 M |
| 08/02/2024 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.22 | 3,100 | $102.87 M |
| 08/01/2024 | $2.31 | $2.32 (0.43%) | $2.32 | $2.26 | 5,844 | $105.14 M |
| 07/31/2024 | $2.19 | $2.34 (6.85%) | $2.34 | $2.19 | 2,200 | $106.04 M |
| 07/30/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 300 | |
| 07/29/2024 | $2.18 | $2.28 (4.59%) | $2.30 | $2.17 | 1,923 | $103.32 M |
| 07/26/2024 | $2.23 | $2.33 (4.48%) | $2.33 | $2.23 | 839 | $105.59 M |
| 07/25/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.24 | 6,000 | $102.87 M |
| 07/24/2024 | $2.28 | $2.28 (0%) | $2.35 | $2.28 | 3,529 | $103.32 M |
| 07/23/2024 | $2.38 | $2.28 (-4.2%) | $2.38 | $2.28 | 5,114 | $103.32 M |
| 07/22/2024 | $2.30 | $2.39 (3.91%) | $2.39 | $2.28 | 3,870 | $108.31 M |
| 07/19/2024 | $2.40 | $2.33 (-2.92%) | $2.46 | $2.30 | 3,493 | $105.59 M |
| 07/18/2024 | $2.28 | $2.31 (1.32%) | $2.37 | $2.28 | 3,672 | $104.68 M |
| 07/17/2024 | $2.50 | $2.45 (-2%) | $2.51 | $2.45 | 2,360 | $111.03 M |
| 07/16/2024 | $2.44 | $2.52 (3.28%) | $2.52 | $2.43 | 988 | $114.20 M |
| 07/15/2024 | $2.42 | $2.48 (2.48%) | $2.58 | $2.22 | 15,839 | $112.39 M |
| 07/12/2024 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.46 | 14,285 | $111.48 M |
| 07/11/2024 | $2.52 | $2.60 (3.17%) | $2.60 | $2.39 | 13,747 | $117.82 M |
| 07/10/2024 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.51 | 13,575 | $113.75 M |
| 07/09/2024 | $2.36 | $2.66 (12.71%) | $2.70 | $2.36 | 66,962 | $120.54 M |
| 07/08/2024 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 1,053 | $107.40 M |
| 07/05/2024 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.29 | 32,517 | $104.23 M |
| 07/03/2024 | $2.22 | $2.33 (4.95%) | $2.42 | $2.22 | 26,569 | $105.59 M |
| 07/02/2024 | $2.20 | $2.21 (0.45%) | $2.23 | $2.19 | 4,757 | $100.15 M |
| 07/01/2024 | $2.32 | $2.18 (-6.03%) | $2.32 | $2.09 | 27,526 | $98.79 M |
| 06/28/2024 | $2.49 | $2.16 (-13.25%) | $2.49 | $2.16 | 34,920 | $97.88 M |
| 06/27/2024 | $2.49 | $2.35 (-5.62%) | $2.50 | $2.35 | 22,842 | $106.49 M |
| 06/26/2024 | $2.45 | $2.46 (0.41%) | $2.52 | $2.43 | 16,466 | $111.48 M |
| 06/25/2024 | $2.51 | $2.45 (-2.39%) | $2.70 | $2.45 | 39,273 | $111.03 M |
| 06/24/2024 | $2.36 | $2.51 (6.36%) | $2.62 | $2.33 | 7,980 | $113.75 M |
| 06/21/2024 | $2.38 | $2.43 (2.1%) | $2.54 | $2.38 | 14,545 | $110.12 M |
| 06/20/2024 | $2.89 | $2.38 (-17.65%) | $2.89 | $2.17 | 103,953 | $107.85 M |
| 06/18/2024 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.87 | 6,592 | $133.68 M |
| 06/17/2024 | $2.83 | $3.01 (6.36%) | $3.31 | $2.83 | 24,941 | $136.40 M |