5 DAY PERFORMANCE
-30.28%
1 MONTH PERFORMANCE
-60.74%
3 MONTH PERFORMANCE
-93.91%
6 MONTH PERFORMANCE
-98.48%
YEAR-TO-DATE PERFORMANCE
-53.38%
1 YEAR PERFORMANCE
-99.35%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.06 | $3.73 (-8.13%) | $4.06 | $3.50 | 81.81 K | $18.33 M |
| 01/27/2026 | $4.01 | $4.08 (1.75%) | $4.21 | $4.00 | 27.04 K | $20.36 M |
| 01/26/2026 | $4.85 | $4.05 (-16.49%) | $4.94 | $3.84 | 171.30 K | $20.21 M |
| 01/23/2026 | $5.24 | $5.35 (2.1%) | $5.74 | $5.16 | 132.80 K | $26.70 M |
| 01/22/2026 | $4.90 | $5.04 (2.86%) | $5.39 | $4.84 | 65.60 K | $25.15 M |
| 01/21/2026 | $5.04 | $4.84 (-3.97%) | $5.11 | $4.75 | 91.03 K | $24.16 M |
| 01/20/2026 | $5.21 | $5.07 (-2.69%) | $5.60 | $5.00 | 91.50 K | $25.30 M |
| 01/16/2026 | $5.29 | $5.40 (2.08%) | $5.99 | $5.29 | 209.02 K | $107.80 M |
| 01/15/2026 | $5.03 | $5.07 (0.8%) | $5.79 | $4.54 | 253.80 K | $101.22 M |
| 01/14/2026 | $5.47 | $5.48 (0.18%) | $6.16 | $5.09 | 265.60 K | $109.40 M |
| 01/13/2026 | $5.60 | $5.40 (-3.57%) | $5.75 | $4.92 | 177.24 K | $107.80 M |
| 01/12/2026 | $6.38 | $5.93 (-7.05%) | $6.52 | $5.80 | 203.02 K | $118.38 M |
| 01/09/2026 | $7.70 | $7.81 (1.43%) | $8.52 | $7.70 | 87.84 K | $155.92 M |
| 01/08/2026 | $8.06 | $7.75 (-3.85%) | $8.06 | $7.44 | 48.54 K | $154.72 M |
| 01/07/2026 | $8.40 | $7.99 (-4.88%) | $8.40 | $7.77 | 45.64 K | $159.51 M |
| 01/06/2026 | $8.08 | $8.29 (2.6%) | $8.40 | $7.99 | 37.23 K | $165.50 M |
| 01/05/2026 | $8.02 | $8.29 (3.37%) | $8.66 | $7.80 | 58.97 K | $165.50 M |
| 01/02/2026 | $7.84 | $8.16 (4.08%) | $8.28 | $7.60 | 53.55 K | $162.90 M |
| 12/31/2025 | $7.60 | $8.00 (5.26%) | $8.00 | $7.15 | 76.97 K | $159.71 M |
| 12/30/2025 | $7.70 | $7.79 (1.17%) | $8.71 | $6.37 | 282.08 K | $155.52 M |
| 12/29/2025 | $9.02 | $8.06 (-10.64%) | $9.02 | $7.80 | 197.50 K | $160.91 M |
| 12/26/2025 | $10.00 | $9.50 (-5%) | $10.00 | $9.02 | 152.76 K | $189.65 M |
| 12/24/2025 | $10.00 | $9.56 (-4.4%) | $10.40 | $9.26 | 257.48 K | $190.85 M |
| 12/23/2025 | $11.32 | $10.68 (-5.65%) | $11.44 | $10.40 | 705.32 K | $213.21 M |
| 12/22/2025 | $11.90 | $11.60 (-2.52%) | $12.92 | $11.23 | 2.94 M | $231.58 M |
| 12/19/2025 | $11.26 | $10.02 (-11.01%) | $13.15 | $9.60 | 2.93 M | $200.04 M |
| 12/18/2025 | $12.00 | $9.60 (-20%) | $12.00 | $9.28 | 1.07 M | $191.65 M |
| 12/17/2025 | $31.60 | $19.98 (-36.77%) | $31.60 | $19.20 | 506.13 K | $398.87 M |
| 12/16/2025 | $15.62 | $39.04 (149.94%) | $50.00 | $15.55 | 6.01 M | $779.38 M |
| 12/15/2025 | $18.00 | $15.20 (-15.56%) | $18.00 | $14.85 | 29.03 K | $303.45 M |
| 12/12/2025 | $22.19 | $18.00 (-18.88%) | $22.76 | $17.76 | 24.67 K | $359.34 M |
| 12/11/2025 | $25.20 | $21.20 (-15.87%) | $26.00 | $20.14 | 37.16 K | $423.23 M |
| 12/10/2025 | $21.60 | $22.80 (5.56%) | $23.20 | $21.60 | 18.86 K | $455.17 M |
| 12/09/2025 | $24.00 | $21.60 (-10%) | $24.00 | $20.40 | 41.83 K | $431.21 M |
| 12/08/2025 | $32.40 | $27.12 (-16.3%) | $32.40 | $26.42 | 21.42 K | $541.41 M |
| 12/05/2025 | $37.59 | $32.50 (-13.54%) | $37.78 | $32.20 | 13.25 K | $648.82 M |
| 12/04/2025 | $37.60 | $39.71 (5.61%) | $40.80 | $34.40 | 5.63 K | $792.75 M |
| 12/03/2025 | $40.80 | $38.40 (-5.88%) | $40.80 | $37.36 | 6.90 K | $766.60 M |
| 12/02/2025 | $42.40 | $42.00 (-0.94%) | $42.40 | $40.80 | 5.41 K | $838.47 M |
| 12/01/2025 | $53.20 | $43.20 (-18.8%) | $53.20 | $40.40 | 33.47 K | $862.43 M |
| 11/28/2025 | $50.00 | $49.20 (-1.6%) | $50.00 | $48.40 | 15.76 K | $982.21 M |
| 11/26/2025 | $48.80 | $49.20 (0.82%) | $50.00 | $48.40 | 988 | $982.21 M |
| 11/25/2025 | $48.00 | $48.80 (1.67%) | $49.60 | $48.00 | 999 | $974.22 M |
| 11/24/2025 | $46.80 | $47.60 (1.71%) | $48.40 | $45.20 | 1.63 K | $950.27 M |
| 11/21/2025 | $45.20 | $46.40 (2.65%) | $46.80 | $44.40 | 1.41 K | $926.31 M |
| 11/20/2025 | $47.60 | $44.00 (-7.56%) | $48.40 | $44.00 | 2.77 K | $878.40 M |
| 11/19/2025 | $48.40 | $47.60 (-1.65%) | $48.80 | $46.80 | 3.35 K | $950.27 M |
| 11/18/2025 | $48.80 | $49.20 (0.82%) | $49.20 | $47.20 | 3.93 K | $982.21 M |
| 11/17/2025 | $48.40 | $48.40 (0%) | $50.00 | $47.20 | 2.18 K | $966.24 M |
| 11/14/2025 | $50.40 | $48.00 (-4.76%) | $50.40 | $46.80 | 3.22 K | $958.25 M |
| 11/13/2025 | $59.20 | $51.20 (-13.51%) | $59.20 | $51.20 | 6.49 K | $1.02 B |
| 11/12/2025 | $55.20 | $60.80 (10.14%) | $63.20 | $53.20 | 35.43 K | $1.21 B |
| 11/11/2025 | $53.20 | $52.80 (-0.75%) | $53.20 | $51.20 | 1.78 K | $1.05 B |
| 11/10/2025 | $49.60 | $53.60 (8.06%) | $54.40 | $49.60 | 4.78 K | $1.07 B |
| 11/07/2025 | $53.20 | $48.80 (-8.27%) | $53.60 | $46.00 | 6.53 K | $974.22 M |
| 11/06/2025 | $57.20 | $55.20 (-3.5%) | $57.60 | $54.40 | 8.27 K | $1.10 B |
| 11/05/2025 | $54.40 | $55.60 (2.21%) | $56.00 | $54.00 | 34.96 K | $1.11 B |
| 11/04/2025 | $56.00 | $54.40 (-2.86%) | $57.60 | $53.20 | 2.61 K | $1.09 B |
| 11/03/2025 | $57.60 | $56.80 (-1.39%) | $58.00 | $56.40 | 1.56 K | $1.13 B |
| 10/31/2025 | $59.20 | $58.00 (-2.03%) | $59.20 | $54.80 | 2.32 K | $1.16 B |
| 10/30/2025 | $60.00 | $58.80 (-2%) | $60.80 | $58.00 | 1.54 K | $1.17 B |
| 10/29/2025 | $61.20 | $60.00 (-1.96%) | $63.20 | $59.20 | 3.32 K | $1.20 B |
| 10/28/2025 | $59.60 | $61.20 (2.68%) | $62.40 | $58.80 | 2.54 K | $1.22 B |
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.
