5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-49.81%
3 MONTH PERFORMANCE
-94.40%
6 MONTH PERFORMANCE
-96.51%
YEAR-TO-DATE PERFORMANCE
-66.13%
1 YEAR PERFORMANCE
-99.39%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.66 | 19.00 K | $333.63 K |
| 02/13/2026 | $2.69 | $2.70 (0.37%) | $2.82 | $2.60 | 42.82 K | $336.88 K |
| 02/12/2026 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.71 | 35.80 K | $343.12 K |
| 02/11/2026 | $2.74 | $2.71 (-1.09%) | $2.91 | $2.62 | 75.72 K | $338.13 K |
| 02/10/2026 | $2.87 | $2.71 (-5.57%) | $2.88 | $2.66 | 76.37 K | $338.13 K |
| 02/09/2026 | $2.94 | $2.87 (-2.38%) | $3.01 | $2.77 | 55.62 K | $358.10 K |
| 02/06/2026 | $2.95 | $3.00 (1.69%) | $3.05 | $2.50 | 226.06 K | $374.32 K |
| 02/05/2026 | $3.21 | $2.99 (-6.85%) | $3.21 | $2.95 | 59.89 K | $373.07 K |
| 02/04/2026 | $3.34 | $3.28 (-1.8%) | $3.35 | $3.02 | 36.93 K | $409.25 K |
| 02/03/2026 | $3.25 | $3.28 (0.92%) | $3.35 | $3.13 | 26.53 K | $409.25 K |
| 02/02/2026 | $3.34 | $3.13 (-6.29%) | $3.39 | $3.09 | 40.24 K | $390.54 K |
| 01/30/2026 | $3.50 | $3.40 (-2.86%) | $3.61 | $3.38 | 48.03 K | $424.22 K |
| 01/29/2026 | $3.52 | $3.66 (3.98%) | $3.80 | $3.10 | 715.70 K | $456.67 K |
| 01/28/2026 | $4.06 | $3.73 (-8.13%) | $4.06 | $3.50 | 84.00 K | $465.40 K |
| 01/27/2026 | $4.01 | $4.08 (1.75%) | $4.21 | $4.00 | 27.04 K | $509.07 K |
| 01/26/2026 | $4.85 | $4.05 (-16.49%) | $4.94 | $3.84 | 171.30 K | $505.33 K |
| 01/23/2026 | $5.24 | $5.35 (2.1%) | $5.74 | $5.16 | 132.80 K | $667.53 K |
| 01/22/2026 | $4.90 | $5.04 (2.86%) | $5.39 | $4.84 | 65.60 K | $628.85 K |
| 01/21/2026 | $5.04 | $4.84 (-3.97%) | $5.11 | $4.75 | 91.03 K | $603.90 K |
| 01/20/2026 | $5.21 | $5.07 (-2.69%) | $5.60 | $5.00 | 91.50 K | $632.59 K |
| 01/16/2026 | $5.29 | $5.40 (2.08%) | $5.99 | $5.29 | 209.02 K | $673.77 K |
| 01/15/2026 | $5.03 | $5.07 (0.8%) | $5.79 | $4.54 | 253.80 K | $632.59 K |
| 01/14/2026 | $5.47 | $5.48 (0.18%) | $6.16 | $5.09 | 265.60 K | $683.75 K |
| 01/13/2026 | $5.60 | $5.40 (-3.57%) | $5.75 | $4.92 | 177.24 K | $673.77 K |
| 01/12/2026 | $6.38 | $5.93 (-7.05%) | $6.52 | $5.80 | 203.02 K | $739.90 K |
| 01/09/2026 | $7.70 | $7.81 (1.43%) | $8.52 | $7.70 | 87.84 K | $974.47 K |
| 01/08/2026 | $8.06 | $7.75 (-3.85%) | $8.06 | $7.44 | 48.54 K | $966.98 K |
| 01/07/2026 | $8.40 | $7.99 (-4.88%) | $8.40 | $7.77 | 45.64 K | $996.93 K |
| 01/06/2026 | $8.08 | $8.29 (2.6%) | $8.40 | $7.99 | 37.23 K | $1.03 M |
| 01/05/2026 | $8.02 | $8.29 (3.37%) | $8.66 | $7.80 | 58.97 K | $1.03 M |
| 01/02/2026 | $7.84 | $8.16 (4.08%) | $8.28 | $7.60 | 53.55 K | $1.02 M |
| 12/31/2025 | $7.60 | $8.00 (5.26%) | $8.00 | $7.15 | 76.97 K | $998.18 K |
| 12/30/2025 | $7.70 | $7.79 (1.17%) | $8.71 | $6.37 | 282.08 K | $971.97 K |
| 12/29/2025 | $9.02 | $8.06 (-10.64%) | $9.02 | $7.80 | 197.50 K | $1.01 M |
| 12/26/2025 | $10.00 | $9.50 (-5%) | $10.00 | $9.02 | 152.76 K | $1.19 M |
| 12/24/2025 | $10.00 | $9.56 (-4.4%) | $10.40 | $9.26 | 257.48 K | $1.19 M |
| 12/23/2025 | $11.32 | $10.68 (-5.65%) | $11.44 | $10.40 | 705.32 K | $1.33 M |
| 12/22/2025 | $11.90 | $11.60 (-2.52%) | $12.92 | $11.23 | 2.94 M | $1.45 M |
| 12/19/2025 | $11.26 | $10.02 (-11.01%) | $13.15 | $9.60 | 2.93 M | $1.25 M |
| 12/18/2025 | $12.00 | $9.60 (-20%) | $12.00 | $9.28 | 1.07 M | $1.20 M |
| 12/17/2025 | $31.60 | $19.98 (-36.77%) | $31.60 | $19.20 | 506.13 K | $2.49 M |
| 12/16/2025 | $15.62 | $39.04 (149.94%) | $50.00 | $15.55 | 6.01 M | $4.87 M |
| 12/15/2025 | $18.00 | $15.20 (-15.56%) | $18.00 | $14.85 | 29.03 K | $1.90 M |
| 12/12/2025 | $22.19 | $18.00 (-18.88%) | $22.76 | $17.76 | 24.67 K | $2.25 M |
| 12/11/2025 | $25.20 | $21.20 (-15.87%) | $26.00 | $20.14 | 37.16 K | $2.65 M |
| 12/10/2025 | $21.60 | $22.80 (5.56%) | $23.20 | $21.60 | 18.86 K | $2.84 M |
| 12/09/2025 | $24.00 | $21.60 (-10%) | $24.00 | $20.40 | 41.83 K | $2.70 M |
| 12/08/2025 | $32.40 | $27.12 (-16.3%) | $32.40 | $26.42 | 21.42 K | $3.38 M |
| 12/05/2025 | $37.59 | $32.50 (-13.54%) | $37.78 | $32.20 | 13.25 K | $4.06 M |
| 12/04/2025 | $37.60 | $39.71 (5.61%) | $40.80 | $34.40 | 5.63 K | $4.95 M |
| 12/03/2025 | $40.80 | $38.40 (-5.88%) | $40.80 | $37.36 | 6.90 K | $4.79 M |
| 12/02/2025 | $42.40 | $42.00 (-0.94%) | $42.40 | $40.80 | 5.41 K | $5.24 M |
| 12/01/2025 | $53.20 | $43.20 (-18.8%) | $53.20 | $40.40 | 33.47 K | $5.39 M |
| 11/28/2025 | $50.00 | $49.20 (-1.6%) | $50.00 | $48.40 | 15.76 K | $6.14 M |
| 11/26/2025 | $48.80 | $49.20 (0.82%) | $50.00 | $48.40 | 988 | $6.14 M |
| 11/25/2025 | $48.00 | $48.80 (1.67%) | $49.60 | $48.00 | 999 | $6.09 M |
| 11/24/2025 | $46.80 | $47.60 (1.71%) | $48.40 | $45.20 | 1.63 K | $5.94 M |
| 11/21/2025 | $45.20 | $46.40 (2.65%) | $46.80 | $44.40 | 1.41 K | $5.79 M |
| 11/20/2025 | $47.60 | $44.00 (-7.56%) | $48.40 | $44.00 | 2.77 K | $5.49 M |
| 11/19/2025 | $48.40 | $47.60 (-1.65%) | $48.80 | $46.80 | 3.35 K | $5.94 M |
| 11/18/2025 | $48.80 | $49.20 (0.82%) | $49.20 | $47.20 | 3.93 K | $6.14 M |
| 11/17/2025 | $48.40 | $48.40 (0%) | $50.00 | $47.20 | 2.18 K | $6.04 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.
