Vision Marine Technologies Inc. (VMAR) NASDAQ

Currency In USD

VMAR Historical Return

If you invested $1000 in Vision Marine Technologies Inc. (VMAR) since IPO date, it would be worth $0 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.25. This corresponds to total returns of -100%, -100%, -99.97%, respectively, with annualized returns of -94.5%, -95.74%, -99.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VMAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.65	0.53	0.53	0.66	0.52	1.31M
July 30, 2026	0.76	0.81	0.81	0.83	0.76	927,082
July 29, 2026	0.74	0.76	0.76	0.8	0.73	475,035
July 28, 2026	0.71	0.77	0.77	0.81	0.66	1.35M
July 27, 2026	0.75	0.71	0.71	0.75	0.65	1M
July 24, 2026	0.83	0.73	0.73	0.83	0.72	797,296
July 23, 2026	0.82	0.83	0.83	0.85	0.74	990,923
July 22, 2026	0.83	0.82	0.82	0.92	0.81	1.84M
July 21, 2026	0.84	0.83	0.83	0.92	0.75	3.45M
July 20, 2026	1.12	0.93	0.93	1.12	0.88	8.32M
July 17, 2026	0.86	0.93	0.93	0.95	0.81	2.01M
July 16, 2026	1.19	1	1	1.25	0.91	3.48M
July 15, 2026	1.27	1.31	1.31	1.47	1.23	6.1M
July 14, 2026	1.81	1.32	1.32	2.25	1.24	91.64M
July 13, 2026	1.23	1.41	1.41	2.04	1.16	28.59M
July 10, 2026	1.19	1.27	1.27	1.39	1.13	734,217
July 09, 2026	1.24	1.24	1.24	1.29	1.12	6.62M
July 08, 2026	1.46	1.28	1.28	1.46	1.11	2.67M
July 07, 2026	1.39	1.41	1.41	1.49	1.31	219,192
July 06, 2026	1.35	1.37	1.37	1.54	1	549,249
July 02, 2026	1.6	1.44	1.44	1.6	1.41	660,167
July 01, 2026	1.79	1.58	1.58	1.79	1.52	14.63M
June 30, 2026	2.08	1.89	1.89	2.09	1.88	92,658
June 29, 2026	2	1.96	1.96	2.04	1.93	68,420
June 26, 2026	1.91	1.98	1.98	2.1	1.91	0
June 25, 2026	1.96	1.91	1.91	2.24	1.85	170,995
June 24, 2026	2.3	1.96	1.96	2.3	1.85	1.65M
June 23, 2026	2.68	2.72	2.72	2.92	2.6	84,286
June 22, 2026	3.01	2.67	2.67	3.01	2.62	101,575
June 18, 2026	3.13	2.97	2.97	3.29	2.9	200,505
June 17, 2026	2.83	3.5	3.5	3.94	2.8	1.03M
June 16, 2026	2.65	2.61	2.61	3.32	2.41	559,127
June 15, 2026	3.3	2.72	2.72	3.3	2.11	417,706
June 12, 2026	3.5	3.25	3.25	3.5	3.17	84,964
June 11, 2026	3.43	3.5	3.5	3.5	3.01	161,664
June 10, 2026	3.4	3.52	3.52	3.75	3.17	247,451
June 09, 2026	3.77	3.59	3.59	3.8	3.31	282,750
June 08, 2026	3.66	4.18	4.18	4.55	3.58	266,200
June 05, 2026	3.96	3.88	3.88	4.26	3.5	198,243
June 04, 2026	4	4.2	4.2	4.48	4	178,860
June 03, 2026	4.8	4.57	4.57	4.8	3.61	340,353
June 02, 2026	4.98	4.82	4.82	5.2	4.31	1.18M
June 01, 2026	5.58	5.45	5.45	5.8	5.11	69,443
May 29, 2026	5.9	5.99	5.99	7.13	5.26	205,125
May 28, 2026	5.3	5.7	5.7	5.8	5.2	13,540
May 27, 2026	4.9	5.34	5.34	5.5	4.38	70,383
May 26, 2026	6.6	5.48	5.48	6.6	4.7	71,260
May 22, 2026	6.9	6.61	6.61	6.9	6.3	23,722
May 21, 2026	6.8	7.34	7.34	7.34	6.63	19,622
May 20, 2026	6.83	6.98	6.98	6.98	6.56	19,202
May 19, 2026	7.5	6.77	6.77	7.5	6.65	48,060
May 18, 2026	7.5	7.57	7.57	7.57	7.35	23,010
May 15, 2026	8.3	7.64	7.64	8.3	7.41	9,370
May 14, 2026	8.56	8.08	8.08	8.56	8.01	20,780
May 13, 2026	8.9	8.98	8.98	9	8.7	15,705
May 12, 2026	9.3	9.63	9.63	9.81	8.63	84,096
May 11, 2026	9	9.26	9.26	9.26	8.93	6,021
May 08, 2026	8.27	9.1	9.1	9.1	8.1	14,970
May 07, 2026	9.18	8.5	8.5	9.18	8.41	13,881
May 06, 2026	9.34	9.16	9.16	9.9	8.9	338,760