5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-17.10%
6 MONTH PERFORMANCE
-25.93%
YEAR-TO-DATE PERFORMANCE
-34.43%
1 YEAR PERFORMANCE
-29.82%
Visionary Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.60 | 90.90 K | $5.64 M |
07/21/2025 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.62 | 61.28 K | $5.64 M |
07/18/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.65 | 87.60 K | $5.82 M |
07/17/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.70 | 25.33 K | $5.88 M |
07/16/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.68 | 80.73 K | $6.09 M |
07/15/2025 | $1.76 | $1.68 (-4.55%) | $1.83 | $1.67 | 90.91 K | $5.75 M |
07/14/2025 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.69 | 63.60 K | $5.82 M |
07/11/2025 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.73 | 31.60 K | $6.05 M |
07/10/2025 | $1.70 | $1.80 (5.88%) | $1.81 | $1.70 | 28.00 K | $6.16 M |
07/09/2025 | $1.94 | $1.74 (-10.31%) | $2.00 | $1.61 | 186.13 K | $5.95 M |
07/08/2025 | $1.80 | $1.91 (6.11%) | $1.96 | $1.75 | 82.90 K | $6.53 M |
07/07/2025 | $1.71 | $1.80 (5.26%) | $1.91 | $1.61 | 208.50 K | $6.16 M |
07/03/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.65 | 32.74 K | $5.64 M |
07/02/2025 | $1.63 | $1.68 (3.07%) | $1.79 | $1.63 | 57.74 K | $5.75 M |
07/01/2025 | $1.59 | $1.62 (1.89%) | $1.64 | $1.57 | 74.55 K | $5.54 M |
06/30/2025 | $1.73 | $1.59 (-8.09%) | $1.79 | $1.42 | 154.98 K | $5.44 M |
06/27/2025 | $1.72 | $1.77 (2.91%) | $1.85 | $1.72 | 63.70 K | $6.05 M |
06/26/2025 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.75 | 23.76 K | $6.05 M |
06/25/2025 | $1.73 | $1.80 (4.05%) | $1.86 | $1.72 | 36.44 K | $6.16 M |
06/24/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.73 | 37.50 K | $5.99 M |
06/23/2025 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.77 | 37.80 K | $6.12 M |
06/20/2025 | $1.87 | $1.80 (-3.74%) | $1.90 | $1.80 | 18.69 K | $6.16 M |
06/18/2025 | $1.80 | $1.87 (3.89%) | $1.88 | $1.80 | 18.00 K | $6.40 M |
06/17/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.80 | 26.40 K | $6.16 M |
06/16/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.89 | 40.31 K | $6.50 M |
06/13/2025 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.82 | 43.84 K | $6.26 M |
06/12/2025 | $1.89 | $1.96 (3.7%) | $1.98 | $1.85 | 43.26 K | $6.70 M |
06/11/2025 | $1.99 | $1.90 (-4.52%) | $2.01 | $1.89 | 34.03 K | $6.50 M |
06/10/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.94 | 30.81 K | $6.84 M |
06/09/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.01 | 50.50 K | $6.98 M |
06/06/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.06 | 18.63 K | $7.15 M |
06/05/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.03 | 57.30 K | $7.01 M |
06/04/2025 | $2.07 | $2.14 (3.38%) | $2.14 | $2.06 | 29.83 K | $7.32 M |
06/03/2025 | $2.00 | $2.08 (4%) | $2.08 | $2.00 | 17.93 K | $7.12 M |
06/02/2025 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.99 | 27.30 K | $6.81 M |
05/30/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.98 | 18.56 K | $6.84 M |
05/29/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.07 | 30.70 K | $7.22 M |
05/28/2025 | $2.02 | $2.11 (4.46%) | $2.13 | $2.01 | 21.82 K | $7.22 M |
05/27/2025 | $2.20 | $2.00 (-9.09%) | $2.30 | $1.92 | 250.19 K | $6.84 M |
05/23/2025 | $2.07 | $2.12 (2.42%) | $2.35 | $2.06 | 119.29 K | $7.25 M |
05/22/2025 | $1.93 | $2.22 (15.03%) | $2.30 | $1.86 | 306.20 K | $7.59 M |
05/21/2025 | $1.91 | $1.95 (2.09%) | $1.96 | $1.86 | 38.00 K | $6.67 M |
05/20/2025 | $1.93 | $1.90 (-1.55%) | $1.98 | $1.85 | 26.86 K | $6.50 M |
05/19/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.88 | 37.00 K | $6.77 M |
05/16/2025 | $1.90 | $1.99 (4.74%) | $2.00 | $1.87 | 45.71 K | $6.81 M |
05/15/2025 | $1.87 | $1.90 (1.6%) | $1.94 | $1.87 | 32.82 K | $6.50 M |
05/14/2025 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.80 | 69.28 K | $6.33 M |
05/13/2025 | $1.81 | $1.86 (2.76%) | $2.06 | $1.81 | 169.54 K | $6.36 M |
05/12/2025 | $1.80 | $1.82 (1.11%) | $1.98 | $1.79 | 82.00 K | $6.23 M |
05/09/2025 | $1.75 | $1.76 (0.57%) | $1.84 | $1.70 | 26.39 K | $6.02 M |
05/08/2025 | $1.76 | $1.77 (0.57%) | $1.83 | $1.76 | 36.88 K | $6.05 M |
05/07/2025 | $1.75 | $1.79 (2.29%) | $1.81 | $1.72 | 38.82 K | $6.12 M |
05/06/2025 | $1.93 | $1.77 (-8.29%) | $1.97 | $1.71 | 108.10 K | $6.05 M |
05/05/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.86 | 31.05 K | $6.50 M |
05/02/2025 | $1.95 | $1.97 (1.03%) | $2.09 | $1.95 | 47.19 K | $6.74 M |
05/01/2025 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.95 | 81.00 K | $6.84 M |
04/30/2025 | $2.06 | $2.10 (1.94%) | $2.18 | $2.00 | 56.73 K | $7.18 M |
04/29/2025 | $2.11 | $2.11 (0%) | $2.17 | $2.06 | 53.55 K | $7.22 M |
04/28/2025 | $2.13 | $2.07 (-2.82%) | $2.21 | $1.95 | 74.85 K | $7.08 M |
04/25/2025 | $2.02 | $2.13 (5.45%) | $2.39 | $1.97 | 347.00 K | $7.29 M |
04/24/2025 | $1.96 | $1.97 (0.51%) | $1.98 | $1.89 | 73.00 K | $6.74 M |
04/23/2025 | $1.95 | $1.93 (-1.03%) | $2.01 | $1.91 | 70.60 K | $6.60 M |