NASDAQ:VMAR Stock Quote
4.3937
-0.8463 (-16.15%)
Vision Marine Technologies Inc. is a pioneering company focused on the development and commercialization of electric propulsion systems for the marine industry
The company specializes in creating eco-friendly, high-performance electric outboard motors and advanced energy systems, aimed at revolutionizing the boating experience by promoting sustainability and reducing emissions. With a commitment to innovation, Vision Marine leverages cutting-edge technology to enhance the efficiency and performance of recreational and commercial vessels, positioning itself as a leader in the growing electric marine market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 4.58 | 5.78 | 4.04 | 5.24 | 55,438 | 5.24 |
| 3/28/2025 | 0.47 | 0.48 | 0.42 | 0.48 | 905,144 | 4.80 |
| 3/27/2025 | 0.61 | 0.63 | 0.55 | 0.57 | 856,282 | 5.68 |
| 3/26/2025 | 0.61 | 0.64 | 0.61 | 0.62 | 170,332 | 6.19 |
| 3/25/2025 | 0.61 | 0.62 | 0.60 | 0.61 | 137,197 | 6.10 |
| 3/24/2025 | 0.63 | 0.64 | 0.61 | 0.62 | 177,082 | 6.22 |
| 3/21/2025 | 0.62 | 0.65 | 0.62 | 0.64 | 196,989 | 6.39 |
| 3/20/2025 | 0.70 | 0.70 | 0.63 | 0.64 | 198,093 | 6.37 |
| 3/19/2025 | 0.65 | 0.73 | 0.63 | 0.69 | 307,386 | 6.90 |
| 3/18/2025 | 0.65 | 0.66 | 0.62 | 0.64 | 193,992 | 6.37 |
| 3/17/2025 | 0.62 | 0.66 | 0.62 | 0.65 | 208,696 | 6.46 |
| 3/14/2025 | 0.62 | 0.65 | 0.61 | 0.63 | 117,750 | 6.32 |
| 3/13/2025 | 0.63 | 0.65 | 0.62 | 0.62 | 53,760 | 6.21 |
| 3/12/2025 | 0.63 | 0.64 | 0.61 | 0.64 | 121,435 | 6.35 |
| 3/11/2025 | 0.60 | 0.64 | 0.60 | 0.62 | 153,304 | 6.20 |
| 3/10/2025 | 0.66 | 0.68 | 0.60 | 0.62 | 304,492 | 6.20 |
| 3/07/2025 | 0.63 | 0.68 | 0.63 | 0.66 | 183,672 | 6.59 |
| 3/06/2025 | 0.64 | 0.67 | 0.59 | 0.64 | 285,066 | 6.40 |
| 3/05/2025 | 0.63 | 0.64 | 0.60 | 0.62 | 242,350 | 6.20 |
| 3/04/2025 | 0.67 | 0.68 | 0.57 | 0.66 | 593,176 | 6.57 |
| 3/03/2025 | 0.75 | 0.75 | 0.68 | 0.72 | 846,972 | 7.17 |
| 2/28/2025 | 0.84 | 0.90 | 0.75 | 0.77 | 1,295,293 | 7.70 |
| 2/27/2025 | 0.90 | 1.01 | 0.79 | 0.95 | 27,389,841 | 9.49 |
| 2/26/2025 | 0.77 | 0.77 | 0.73 | 0.73 | 205,690 | 7.31 |
| 2/25/2025 | 0.78 | 0.79 | 0.70 | 0.75 | 489,099 | 7.50 |
| 2/24/2025 | 0.85 | 0.85 | 0.75 | 0.83 | 837,621 | 8.29 |
| 2/21/2025 | 1.14 | 1.15 | 0.83 | 0.86 | 19,162,074 | 8.60 |
| 2/20/2025 | 1.06 | 1.10 | 0.90 | 0.98 | 1,703,193 | 9.80 |
| 2/19/2025 | 1.10 | 1.11 | 1.02 | 1.05 | 2,597,765 | 10.50 |
| 2/18/2025 | 1.11 | 1.12 | 1.09 | 1.09 | 450,213 | 10.90 |
| 2/14/2025 | 1.13 | 1.15 | 1.10 | 1.11 | 321,845 | 11.10 |
| 2/13/2025 | 1.11 | 1.18 | 1.11 | 1.16 | 206,715 | 11.60 |
| 2/12/2025 | 1.19 | 1.19 | 1.13 | 1.17 | 712,502 | 11.70 |
| 2/11/2025 | 1.14 | 1.16 | 1.07 | 1.09 | 606,781 | 10.90 |
| 2/10/2025 | 1.19 | 1.25 | 1.16 | 1.17 | 766,224 | 11.70 |
| 2/07/2025 | 1.24 | 1.24 | 1.14 | 1.18 | 747,096 | 11.80 |
| 2/06/2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1,623,717 | 12.20 |
| 2/05/2025 | 1.24 | 1.31 | 1.20 | 1.24 | 1,162,913 | 12.40 |
| 2/04/2025 | 1.17 | 1.27 | 1.12 | 1.25 | 1,569,451 | 12.50 |
| 2/03/2025 | 1.20 | 1.23 | 1.13 | 1.16 | 470,249 | 11.60 |
| 1/31/2025 | 1.30 | 1.30 | 1.25 | 1.28 | 600,332 | 12.80 |
| 1/30/2025 | 1.42 | 1.42 | 1.21 | 1.21 | 911,569 | 12.10 |
| 1/29/2025 | 1.45 | 1.47 | 1.41 | 1.41 | 261,751 | 14.10 |
| 1/28/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 564,358 | 14.30 |
| 1/27/2025 | 1.50 | 1.58 | 1.44 | 1.45 | 790,033 | 14.50 |
| 1/24/2025 | 1.64 | 1.66 | 1.52 | 1.55 | 478,569 | 15.50 |
| 1/23/2025 | 1.78 | 1.81 | 1.57 | 1.62 | 1,000,894 | 16.20 |
| 1/22/2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1,063,774 | 18.50 |
| 1/21/2025 | 1.96 | 1.96 | 1.79 | 1.84 | 984,647 | 18.40 |
| 1/17/2025 | 1.81 | 1.97 | 1.79 | 1.91 | 1,264,337 | 19.10 |
| 1/16/2025 | 1.80 | 1.95 | 1.77 | 1.83 | 1,773,126 | 18.30 |
| 1/15/2025 | 2.03 | 2.55 | 1.70 | 2.05 | 67,005,150 | 20.50 |
| 1/14/2025 | 1.52 | 1.56 | 1.40 | 1.40 | 10,465,134 | 14.00 |
| 1/13/2025 | 1.67 | 1.73 | 1.51 | 1.64 | 3,778,624 | 16.40 |
| 1/10/2025 | 2.30 | 2.30 | 2.05 | 2.15 | 175,570,535 | 21.50 |
| 1/08/2025 | 1.68 | 1.68 | 1.51 | 1.52 | 236,845 | 15.20 |
| 1/07/2025 | 1.59 | 1.71 | 1.56 | 1.65 | 203,985 | 16.50 |
| 1/06/2025 | 1.62 | 1.64 | 1.57 | 1.58 | 166,365 | 15.80 |
| 1/03/2025 | 1.54 | 1.61 | 1.52 | 1.60 | 202,989 | 16.00 |
| 1/02/2025 | 1.58 | 1.64 | 1.50 | 1.51 | 216,202 | 15.10 |