VersaBank - VBNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.64	16.74	16.74	16.8	16.61	41,940
February 19, 2026	16.65	16.69	16.69	16.76	16.32	14,437
February 18, 2026	16.69	16.64	16.64	16.87	16.51	27,903
February 17, 2026	16.33	16.62	16.62	16.66	16.12	37,300
February 13, 2026	16	16.16	16.16	16.33	15.95	13,413
February 12, 2026	16.34	16.01	16.04	16.34	15.88	17,542
February 11, 2026	16.6	16.31	16.31	16.6	16.25	15,300
February 10, 2026	16.43	16.7	16.7	16.77	16.43	42,097
February 09, 2026	16.56	16.48	16.48	16.99	16.48	44,800
February 06, 2026	16	16.4	16.4	16.52	16	31,631
February 05, 2026	16.38	16.01	16.01	16.38	15.96	34,400
February 04, 2026	15.92	16.19	16.19	16.38	15.76	65,736
February 03, 2026	15.71	15.9	15.9	16.03	15.57	50,441
February 02, 2026	15.51	15.7	15.7	15.81	15.45	42,813
January 30, 2026	15.61	15.51	15.51	15.79	15.41	35,300
January 29, 2026	15.67	15.71	15.71	15.84	15.54	52,838
January 28, 2026	15.68	15.58	15.58	15.71	15.58	35,948
January 27, 2026	15.82	15.66	15.66	15.86	15.59	47,004
January 26, 2026	15.88	15.67	15.67	15.98	15.62	97,100
January 23, 2026	16.22	15.77	15.77	16.22	15.72	42,000
January 22, 2026	16.05	16.21	16.21	16.32	16.05	30,300
January 21, 2026	15.6	15.98	15.98	16.12	15.6	60,200
January 20, 2026	15.48	15.53	15.53	15.78	15.34	61,600
January 16, 2026	15.58	15.62	15.62	15.87	15.58	29,316
January 15, 2026	15.38	15.81	15.81	15.99	15.38	30,300
January 14, 2026	15.45	15.48	15.48	15.55	15.34	62,231
January 13, 2026	15.52	15.46	15.46	15.7	15.42	45,151
January 12, 2026	15.02	15.46	15.46	15.57	15.02	26,700
January 09, 2026	14.99	15.02	15.02	15.58	14.99	97,430
January 08, 2026	14.65	14.87	14.85	15.12	14.65	39,947
January 07, 2026	15	14.75	14.73	15	14.73	23,331
January 06, 2026	14.92	15	14.98	15.04	14.65	82,132
January 05, 2026	14.98	14.95	14.93	15.15	14.7	53,309
January 02, 2026	15	14.99	14.97	15.07	14.93	30,114
December 31, 2025	14.94	14.98	14.98	15.03	14.94	18,600
December 30, 2025	15.13	14.99	14.99	15.13	14.86	31,036
December 29, 2025	15.27	15.03	15.03	15.44	15	31,100
December 26, 2025	15.07	15	15	15.15	14.95	16,048
December 24, 2025	14.98	15.01	15.01	15.03	14.87	15,027
December 23, 2025	14.91	14.99	14.99	15.31	14.88	30,500
December 22, 2025	15.18	15.03	15.03	15.57	14.98	27,941
December 19, 2025	14.84	15.07	15.07	15.24	14.84	49,600
December 18, 2025	14.45	14.84	14.84	15.24	14.45	84,843
December 17, 2025	14.3	14.44	14.44	14.58	14.28	71,600
December 16, 2025	14.38	14.45	14.45	14.52	14.2	39,031
December 15, 2025	14.6	14.39	14.39	14.65	14.28	20,529
December 12, 2025	14.44	14.46	14.46	14.5	14.09	87,736
December 11, 2025	13.04	14.3	14.3	14.69	13.04	225,708
December 10, 2025	13.08	12.92	12.92	13.46	12.76	143,500
December 09, 2025	12.45	12.62	12.62	12.63	12.43	52,447
December 08, 2025	12.47	12.39	12.39	12.58	12.33	14,300
December 05, 2025	12.44	12.35	12.35	12.54	12.32	26,800
December 04, 2025	12.45	12.54	12.54	12.6	12.24	20,348
December 03, 2025	12.09	12.44	12.44	12.46	11.88	26,053
December 02, 2025	12.07	12.09	12.09	12.25	11.96	27,700
December 01, 2025	11.96	12.11	12.11	12.17	11.96	21,900
November 28, 2025	12.06	12.1	12.1	12.16	12.06	8,135
November 26, 2025	11.93	12.01	12.01	12.11	11.81	39,300
November 25, 2025	11.86	12.01	12.01	12.05	11.77	21,716
November 24, 2025	11.53	11.62	11.62	11.74	11.31	20,500

VersaBank (VBNK) NASDAQ