5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+47.06%
6 MONTH PERFORMANCE
+34.23%
YEAR-TO-DATE PERFORMANCE
-18.03%
1 YEAR PERFORMANCE
-46.24%
Visionary Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.98 | 18.56 K | $102.62 M |
| 05/29/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.07 | 30.70 K | $108.27 M |
| 05/28/2025 | $2.02 | $2.11 (4.46%) | $2.13 | $2.01 | 21.82 K | $108.27 M |
| 05/27/2025 | $2.20 | $2.00 (-9.09%) | $2.30 | $1.92 | 250.19 K | $102.62 M |
| 05/23/2025 | $2.07 | $2.12 (2.42%) | $2.35 | $2.06 | 119.29 K | $7.86 M |
| 05/22/2025 | $1.93 | $2.22 (15.03%) | $2.30 | $1.86 | 306.20 K | $8.23 M |
| 05/21/2025 | $1.91 | $1.95 (2.09%) | $1.96 | $1.86 | 38.00 K | $7.23 M |
| 05/20/2025 | $1.93 | $1.90 (-1.55%) | $1.98 | $1.85 | 26.86 K | $7.04 M |
| 05/19/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.88 | 37.00 K | $7.34 M |
| 05/16/2025 | $1.90 | $1.99 (4.74%) | $2.00 | $1.87 | 45.71 K | $7.38 M |
| 05/15/2025 | $1.87 | $1.90 (1.6%) | $1.94 | $1.87 | 32.82 K | $7.04 M |
| 05/14/2025 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.80 | 69.28 K | $6.86 M |
| 05/13/2025 | $1.81 | $1.86 (2.76%) | $2.06 | $1.81 | 169.54 K | $6.90 M |
| 05/12/2025 | $1.80 | $1.82 (1.11%) | $1.98 | $1.79 | 82.00 K | $6.75 M |
| 05/09/2025 | $1.75 | $1.76 (0.57%) | $1.84 | $1.70 | 26.39 K | $6.53 M |
| 05/08/2025 | $1.76 | $1.77 (0.57%) | $1.83 | $1.76 | 36.88 K | $6.56 M |
| 05/07/2025 | $1.75 | $1.79 (2.29%) | $1.81 | $1.72 | 38.82 K | $6.64 M |
| 05/06/2025 | $1.93 | $1.77 (-8.29%) | $1.97 | $1.71 | 108.10 K | $6.56 M |
| 05/05/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.86 | 31.05 K | $7.04 M |
| 05/02/2025 | $1.95 | $1.97 (1.03%) | $2.09 | $1.95 | 47.19 K | $7.30 M |
| 05/01/2025 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.95 | 81.00 K | $7.41 M |
| 04/30/2025 | $2.06 | $2.10 (1.94%) | $2.18 | $2.00 | 56.73 K | $7.79 M |
| 04/29/2025 | $2.11 | $2.11 (0%) | $2.17 | $2.06 | 53.55 K | $7.82 M |
| 04/28/2025 | $2.13 | $2.07 (-2.82%) | $2.21 | $1.95 | 74.85 K | $7.67 M |
| 04/25/2025 | $2.02 | $2.13 (5.45%) | $2.39 | $1.97 | 347.00 K | $109.30 M |
| 04/24/2025 | $1.96 | $1.97 (0.51%) | $1.98 | $1.89 | 73.00 K | $101.09 M |
| 04/23/2025 | $1.95 | $1.93 (-1.03%) | $2.01 | $1.91 | 70.60 K | $99.03 M |
| 04/22/2025 | $1.94 | $1.95 (0.52%) | $2.05 | $1.86 | 185.40 K | $100.06 M |
| 04/21/2025 | $2.06 | $1.88 (-8.74%) | $2.08 | $1.81 | 79.51 K | $96.47 M |
| 04/17/2025 | $1.97 | $2.06 (4.57%) | $2.13 | $1.91 | 105.63 K | $105.70 M |
| 04/16/2025 | $1.82 | $1.94 (6.59%) | $2.03 | $1.82 | 70.30 K | $99.55 M |
| 04/15/2025 | $1.85 | $1.90 (2.7%) | $2.06 | $1.84 | 153.20 K | $97.49 M |
| 04/14/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.73 | 93.63 K | $96.98 M |
| 04/11/2025 | $1.80 | $1.78 (-1.11%) | $1.86 | $1.70 | 120.97 K | $91.34 M |
| 04/10/2025 | $2.04 | $1.81 (-11.27%) | $2.13 | $1.81 | 278.10 K | $92.88 M |
| 04/09/2025 | $2.15 | $2.05 (-4.65%) | $2.16 | $1.76 | 234.40 K | $105.19 M |
| 04/08/2025 | $2.42 | $2.17 (-10.33%) | $2.45 | $2.10 | 184.71 K | $111.35 M |
| 04/07/2025 | $2.32 | $2.25 (-3.02%) | $2.56 | $2.25 | 177.30 K | $115.45 M |
| 04/04/2025 | $2.63 | $2.49 (-5.32%) | $2.70 | $2.32 | 306.30 K | $127.77 M |
| 04/03/2025 | $2.90 | $2.77 (-4.48%) | $3.00 | $2.72 | 145.11 K | $142.14 M |
| 04/02/2025 | $3.10 | $3.10 (0%) | $3.23 | $3.08 | 132.10 K | $159.07 M |
| 04/01/2025 | $3.15 | $3.17 (0.63%) | $3.38 | $3.12 | 234.95 K | $162.66 M |
| 03/31/2025 | $3.02 | $3.26 (7.95%) | $3.35 | $3.00 | 285.12 K | $167.28 M |
| 03/28/2025 | $3.29 | $3.20 (-2.74%) | $3.51 | $3.12 | 369.05 K | $164.20 M |
| 03/27/2025 | $3.33 | $3.51 (5.41%) | $3.75 | $3.27 | 572.90 K | $180.11 M |
| 03/26/2025 | $3.43 | $3.42 (-0.29%) | $3.78 | $3.05 | 5.81 M | $175.49 M |
| 03/25/2025 | $4.20 | $3.18 (-24.29%) | $4.39 | $3.08 | 675.13 K | $163.17 M |
| 03/24/2025 | $4.66 | $4.51 (-3.22%) | $5.17 | $4.50 | 371.00 K | $231.42 M |
| 03/21/2025 | $5.13 | $4.67 (-8.97%) | $5.29 | $4.54 | 522.20 K | $239.63 M |
| 03/20/2025 | $5.78 | $5.31 (-8.13%) | $5.83 | $5.12 | 584.10 K | $272.47 M |
| 03/19/2025 | $6.05 | $5.93 (-1.98%) | $6.20 | $5.71 | 851.30 K | $304.28 M |
| 03/18/2025 | $5.92 | $6.28 (6.08%) | $6.34 | $5.84 | 809.50 K | $322.24 M |
| 03/17/2025 | $5.99 | $6.20 (3.51%) | $6.34 | $5.69 | 1.70 M | $318.14 M |
| 03/14/2025 | $8.00 | $5.96 (-25.5%) | $8.08 | $5.16 | 21.50 M | $305.82 M |
| 03/13/2025 | $5.92 | $5.62 (-5.07%) | $6.01 | $5.31 | 1.68 M | $288.38 M |
| 03/12/2025 | $7.33 | $6.22 (-15.14%) | $7.71 | $5.67 | 29.34 M | $319.16 M |
| 03/11/2025 | $4.86 | $4.95 (1.85%) | $6.12 | $4.68 | 2.84 M | $254.00 M |
| 03/10/2025 | $6.60 | $5.09 (-22.88%) | $7.00 | $4.93 | 5.27 M | $261.18 M |
| 03/07/2025 | $6.07 | $6.05 (-0.33%) | $9.60 | $5.56 | 71.73 M | $310.44 M |
| 03/06/2025 | $6.09 | $4.89 (-19.7%) | $7.04 | $4.05 | 135.25 M | $250.92 M |
| 03/05/2025 | $2.28 | $3.70 (62.28%) | $3.98 | $2.11 | 188.04 M | $189.86 M |
| 03/04/2025 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.15 | 117.00 K | $66.19 M |
| 03/03/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.35 | 109.90 K | $69.78 M |
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.
