-
5 DAY PERFORMANCE
-9.68% -
1 MONTH PERFORMANCE
-6.67% -
3 MONTH PERFORMANCE
-30.69% -
6 MONTH PERFORMANCE
-80.61% -
YEAR-TO-DATE PERFORMANCE
-55.56% -
1 YEAR PERFORMANCE
-35.48%
Visionary Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.33 | $1.40 (5.26%) | $1.50 | $1.30 | 191,721 | $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 |
| 11/08/2024 | $1.84 | $1.47 (-20.11%) | $3.28 | $1.37 | 26.39 M | $75.43 M |
| 11/07/2024 | $1.24 | $1.50 (20.97%) | $1.68 | $1.18 | 2.02 M | $76.97 M |
| 11/06/2024 | $1.18 | $1.23 (4.24%) | $1.26 | $1.15 | 72,903 | $63.11 M |
| 11/05/2024 | $1.10 | $1.19 (8.18%) | $1.22 | $1.07 | 61,400 | $61.06 M |
| 11/04/2024 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.06 | 95,681 | $56.96 M |
| 11/01/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.00 | 254,432 | $56.44 M |
| 10/31/2024 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.22 | 1.18 M | $63.63 M |
| 10/30/2024 | $1.31 | $1.31 (0%) | $1.34 | $1.26 | 61,941 | $67.22 M |
| 10/29/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.22 | 34,320 | $68.76 M |
| 10/28/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.27 | 133,525 | $69.27 M |
| 10/25/2024 | $1.35 | $1.33 (-1.48%) | $1.43 | $1.29 | 121,000 | $68.25 M |
| 10/24/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.22 | 69,533 | $65.17 M |
| 10/23/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.23 | 76,577 | $67.22 M |
| 10/22/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 59,200 | $67.73 M |
| 10/21/2024 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.26 | 58,500 | $70.81 M |
| 10/18/2024 | $1.53 | $1.36 (-11.11%) | $1.54 | $1.35 | 97,402 | $69.78 M |
| 10/17/2024 | $1.56 | $1.57 (0.64%) | $1.70 | $1.40 | 157,829 | $80.56 M |
| 10/16/2024 | $1.41 | $1.50 (6.38%) | $1.58 | $1.41 | 267,963 | $76.97 M |
| 10/15/2024 | $1.63 | $1.41 (-13.5%) | $1.66 | $1.35 | 63,809 | $72.35 M |
| 10/14/2024 | $1.72 | $1.60 (-6.98%) | $1.74 | $1.55 | 35,023 | $82.10 M |
| 10/11/2024 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.69 | 33,219 | $90.31 M |
| 10/10/2024 | $1.83 | $1.90 (3.83%) | $1.94 | $1.81 | 18,400 | $97.49 M |
| 10/09/2024 | $1.86 | $1.86 (0%) | $1.89 | $1.81 | 14,000 | $95.44 M |
| 10/08/2024 | $1.94 | $1.93 (-0.52%) | $2.05 | $1.80 | 72,419 | $99.03 M |
| 10/07/2024 | $2.11 | $1.91 (-9.48%) | $2.11 | $1.80 | 65,901 | $98.01 M |
| 10/04/2024 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.03 | 11,300 | $108.27 M |
| 10/03/2024 | $2.12 | $2.19 (3.3%) | $2.20 | $2.12 | 10,041 | $112.37 M |
| 10/02/2024 | $2.30 | $2.16 (-6.09%) | $2.32 | $2.13 | 26,209 | $110.83 M |
| 10/01/2024 | $2.41 | $2.32 (-3.73%) | $2.48 | $2.30 | 46,436 | $119.04 M |
| 09/30/2024 | $2.42 | $2.40 (-0.83%) | $2.53 | $2.38 | 21,910 | $123.15 M |
| 09/27/2024 | $2.50 | $2.46 (-1.6%) | $2.59 | $2.38 | 30,499 | $126.23 M |
| 09/26/2024 | $2.53 | $2.44 (-3.56%) | $2.64 | $2.26 | 65,844 | $125.20 M |
| 09/25/2024 | $2.39 | $2.35 (-1.67%) | $2.58 | $2.35 | 55,900 | $120.58 M |
| 09/24/2024 | $2.87 | $2.42 (-15.68%) | $2.87 | $2.40 | 87,554 | $124.18 M |
| 09/23/2024 | $3.00 | $2.75 (-8.33%) | $3.16 | $2.70 | 105,300 | $141.11 M |
| 09/20/2024 | $2.88 | $2.91 (1.04%) | $3.17 | $2.84 | 148,211 | $149.32 M |
| 09/19/2024 | $2.93 | $2.70 (-7.85%) | $3.09 | $2.67 | 152,930 | $138.54 M |
| 09/18/2024 | $3.13 | $2.89 (-7.67%) | $3.22 | $2.89 | 122,037 | $148.29 M |
| 09/17/2024 | $3.89 | $3.30 (-15.17%) | $3.89 | $3.30 | 233,935 | $169.33 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 |