5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
-25.34%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
-19.51%
YEAR-TO-DATE PERFORMANCE
-32.38%
1 YEAR PERFORMANCE
-41.28%
Visionary Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $1.63 | $1.65 (1.23%) | $1.72 | $1.60 | 25,033 | $84.67 M |
02/06/2025 | $1.62 | $1.63 (0.62%) | $1.74 | $1.57 | 29,242 | $83.64 M |
02/05/2025 | $1.56 | $1.64 (5.13%) | $1.67 | $1.56 | 33,837 | $84.15 M |
02/04/2025 | $1.41 | $1.54 (9.22%) | $1.58 | $1.39 | 52,423 | $79.02 M |
02/03/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.30 | 57,500 | $73.89 M |
01/31/2025 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.50 | 143,000 | $76.97 M |
01/30/2025 | $1.55 | $1.57 (1.29%) | $1.63 | $1.50 | 15,416 | $80.56 M |
01/29/2025 | $1.53 | $1.55 (1.31%) | $1.64 | $1.53 | 26,420 | $79.53 M |
01/28/2025 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.43 | 57,244 | $80.05 M |
01/27/2025 | $1.75 | $1.66 (-5.14%) | $1.83 | $1.62 | 72,919 | $85.18 M |
01/24/2025 | $2.16 | $1.73 (-19.91%) | $2.16 | $1.67 | 218,590 | $88.77 M |
01/23/2025 | $2.15 | $2.16 (0.47%) | $2.18 | $2.07 | 17,931 | $110.83 M |
01/22/2025 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.10 | 32,715 | $110.32 M |
01/21/2025 | $2.27 | $2.25 (-0.88%) | $2.29 | $2.22 | 17,300 | $115.45 M |
01/17/2025 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.17 | 19,911 | $115.45 M |
01/16/2025 | $2.29 | $2.23 (-2.62%) | $2.31 | $2.21 | 59,000 | $114.43 M |
01/15/2025 | $2.23 | $2.26 (1.35%) | $2.35 | $2.22 | 53,700 | $115.97 M |
01/14/2025 | $2.29 | $2.31 (0.87%) | $2.35 | $2.13 | 65,209 | $118.53 M |
01/13/2025 | $2.19 | $2.26 (3.2%) | $2.32 | $2.11 | 48,817 | $115.97 M |
01/10/2025 | $2.21 | $2.25 (1.81%) | $2.30 | $2.12 | 42,992 | $115.45 M |
01/08/2025 | $2.42 | $2.21 (-8.68%) | $2.42 | $2.16 | 101,400 | $113.40 M |
01/07/2025 | $2.42 | $2.35 (-2.89%) | $2.49 | $2.34 | 62,822 | $120.58 M |
01/06/2025 | $2.44 | $2.42 (-0.82%) | $2.54 | $2.27 | 92,200 | $124.18 M |
01/03/2025 | $2.39 | $2.48 (3.77%) | $2.71 | $2.35 | 260,419 | $127.25 M |
01/02/2025 | $2.45 | $2.30 (-6.12%) | $2.60 | $2.17 | 245,569 | $118.02 M |
12/31/2024 | $2.15 | $2.44 (13.49%) | $2.50 | $2.10 | 302,118 | $125.20 M |
12/30/2024 | $1.89 | $2.17 (14.81%) | $2.27 | $1.85 | 349,613 | $111.35 M |
12/27/2024 | $1.85 | $1.86 (0.54%) | $1.89 | $1.70 | 213,061 | $95.44 M |
12/26/2024 | $1.73 | $1.84 (6.36%) | $1.95 | $1.66 | 1.48 M | $94.41 M |
12/24/2024 | $1.44 | $1.46 (1.39%) | $1.55 | $1.41 | 235,000 | $74.92 M |
12/23/2024 | $1.46 | $1.47 (0.68%) | $1.60 | $1.43 | 132,250 | $75.43 M |
12/20/2024 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.31 | 215,611 | $74.40 M |
12/19/2024 | $1.82 | $1.54 (-15.38%) | $1.89 | $1.45 | 311,888 | $79.02 M |
12/18/2024 | $2.46 | $1.78 (-27.64%) | $3.01 | $1.51 | 1.90 M | $91.34 M |
12/17/2024 | $1.90 | $2.42 (27.37%) | $2.70 | $1.81 | 4.18 M | $124.18 M |
12/16/2024 | $1.30 | $1.65 (26.92%) | $1.68 | $1.25 | 334,622 | $84.67 M |
12/13/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 34,905 | $67.73 M |
12/12/2024 | $1.35 | $1.35 (0%) | $1.44 | $1.34 | 48,209 | $69.27 M |
12/11/2024 | $1.33 | $1.42 (6.77%) | $1.45 | $1.31 | 106,150 | $72.86 M |
12/10/2024 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.27 | 47,400 | $67.22 M |
12/09/2024 | $1.40 | $1.41 (0.71%) | $1.45 | $1.37 | 53,144 | $72.35 M |
12/06/2024 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.35 | 41,470 | $71.32 M |
12/05/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.41 | 49,700 | $73.38 M |
12/04/2024 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.42 | 44,100 | $72.86 M |
12/03/2024 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 38,020 | $75.94 M |
12/02/2024 | $1.48 | $1.52 (2.7%) | $1.52 | $1.44 | 39,447 | $77.99 M |
11/29/2024 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.43 | 36,111 | $76.46 M |
11/27/2024 | $1.48 | $1.50 (1.35%) | $1.53 | $1.42 | 48,400 | $76.97 M |
11/26/2024 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.47 | 62,119 | $75.94 M |
11/25/2024 | $1.55 | $1.55 (0%) | $1.58 | $1.50 | 58,622 | $79.53 M |
11/22/2024 | $1.57 | $1.53 (-2.55%) | $1.63 | $1.52 | 112,000 | $78.51 M |
11/21/2024 | $1.50 | $1.59 (6%) | $1.63 | $1.50 | 198,900 | $81.59 M |
11/20/2024 | $1.38 | $1.54 (11.59%) | $1.60 | $1.38 | 223,803 | $79.02 M |
11/19/2024 | $1.36 | $1.38 (1.47%) | $1.45 | $1.30 | 230,120 | $70.81 M |
11/18/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 107,625 | $70.81 M |
11/15/2024 | $1.33 | $1.40 (5.26%) | $1.50 | $1.30 | 193,127 | $71.84 M |
11/14/2024 | $1.61 | $1.40 (-13.04%) | $1.61 | $1.36 | 250,041 | $71.84 M |
11/13/2024 | $1.35 | $1.54 (14.07%) | $1.60 | $1.28 | 661,836 | $79.02 M |
11/12/2024 | $1.58 | $1.40 (-11.39%) | $1.61 | $1.40 | 558,922 | $71.84 M |
11/11/2024 | $1.42 | $1.55 (9.15%) | $1.63 | $1.32 | 1.06 M | $79.53 M |