5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
-67.20%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
+51.47%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
-13.45%
Visionary Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.97 | $2.06 (4.57%) | $2.13 | $1.91 | 102,936 | $105.70 M |
| 04/16/2025 | $1.82 | $1.94 (6.59%) | $2.03 | $1.82 | 70,300 | $99.55 M |
| 04/15/2025 | $1.85 | $1.90 (2.7%) | $2.06 | $1.84 | 153,197 | $97.49 M |
| 04/14/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.73 | 93,633 | $96.98 M |
| 04/11/2025 | $1.80 | $1.78 (-1.11%) | $1.86 | $1.70 | 120,965 | $91.34 M |
| 04/10/2025 | $2.04 | $1.81 (-11.27%) | $2.13 | $1.81 | 278,100 | $92.88 M |
| 04/09/2025 | $2.15 | $2.05 (-4.65%) | $2.16 | $1.76 | 234,400 | $105.19 M |
| 04/08/2025 | $2.42 | $2.17 (-10.33%) | $2.45 | $2.10 | 184,705 | $111.35 M |
| 04/07/2025 | $2.32 | $2.25 (-3.02%) | $2.56 | $2.25 | 177,300 | $115.45 M |
| 04/04/2025 | $2.63 | $2.49 (-5.32%) | $2.70 | $2.32 | 306,300 | $127.77 M |
| 04/03/2025 | $2.90 | $2.77 (-4.48%) | $3.00 | $2.72 | 145,105 | $142.14 M |
| 04/02/2025 | $3.10 | $3.10 (0%) | $3.23 | $3.08 | 132,100 | $159.07 M |
| 04/01/2025 | $3.15 | $3.17 (0.63%) | $3.38 | $3.12 | 234,946 | $162.66 M |
| 03/31/2025 | $3.02 | $3.26 (7.95%) | $3.35 | $3.00 | 285,116 | $167.28 M |
| 03/28/2025 | $3.29 | $3.20 (-2.74%) | $3.51 | $3.12 | 369,048 | $164.20 M |
| 03/27/2025 | $3.33 | $3.51 (5.41%) | $3.75 | $3.27 | 572,900 | $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 | 675,131 | $163.17 M |
| 03/24/2025 | $4.66 | $4.51 (-3.22%) | $5.17 | $4.50 | 371,000 | $231.42 M |
| 03/21/2025 | $5.13 | $4.67 (-8.97%) | $5.29 | $4.54 | 522,200 | $239.63 M |
| 03/20/2025 | $5.78 | $5.31 (-8.13%) | $5.83 | $5.12 | 584,100 | $272.47 M |
| 03/19/2025 | $6.05 | $5.93 (-1.98%) | $6.20 | $5.71 | 851,300 | $304.28 M |
| 03/18/2025 | $5.92 | $6.28 (6.08%) | $6.34 | $5.84 | 809,500 | $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 | 117,000 | $66.19 M |
| 03/03/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.35 | 109,900 | $69.78 M |
| 02/28/2025 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.38 | 94,906 | $74.40 M |
| 02/27/2025 | $1.46 | $1.52 (4.11%) | $1.55 | $1.41 | 84,746 | $77.99 M |
| 02/26/2025 | $1.39 | $1.46 (5.04%) | $1.55 | $1.39 | 99,756 | $74.92 M |
| 02/25/2025 | $1.42 | $1.40 (-1.41%) | $1.60 | $1.26 | 355,500 | $71.84 M |
| 02/24/2025 | $1.65 | $1.35 (-18.18%) | $2.61 | $1.30 | 3.61 M | $69.27 M |
| 02/21/2025 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.56 | 5,338 | $80.05 M |
| 02/20/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.60 | 10,900 | $86.20 M |
| 02/19/2025 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.65 | 15,800 | $89.80 M |
| 02/18/2025 | $1.75 | $1.78 (1.71%) | $1.79 | $1.62 | 76,700 | $91.34 M |
| 02/14/2025 | $1.64 | $1.77 (7.93%) | $1.81 | $1.54 | 67,300 | $90.82 M |
| 02/13/2025 | $1.46 | $1.69 (15.75%) | $1.79 | $1.38 | 281,301 | $86.72 M |
| 02/12/2025 | $1.42 | $1.50 (5.63%) | $1.53 | $1.42 | 33,400 | $76.97 M |
| 02/11/2025 | $1.50 | $1.47 (-2%) | $1.57 | $1.47 | 34,200 | $75.43 M |
| 02/10/2025 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.54 | 22,916 | $80.56 M |
| 02/07/2025 | $1.63 | $1.65 (1.23%) | $1.72 | $1.60 | 25,534 | $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 |
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.
