Vision Marine Technologies Inc.
VMARNASDAQConsumer Cyclical● Active
$0.42
+$0.03(+7.87%)
Market Cap$416718
P/E Ratio—
52W High$351.2
52W Low$0.3582
Vision Marine Technologies Inc.（VMAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vmar · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,900.00
Nov 21, 2023
-100.0% from here
5-Year Low5Y
$0.3500
Jun 5, 2026
+19.5% from low
IPO Priceadj.
—
Nov 24, 2020
+0.0% since IPO
1 Year Ago
$315.20
Jun 9, 2025
-99.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VMAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.37 | $0.46 | $0.36 | $0.40 | $0.40 | 1.9M | +9.90% |
| Jun 5, 2026 | $0.40 | $0.43 | $0.35 | $0.39 | $0.39 | 2.0M | -2.12% |
| Jun 4, 2026 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 1.8M | +5.00% |
| Jun 3, 2026 | $0.48 | $0.48 | $0.36 | $0.46 | $0.46 | 3.4M | -4.79% |
| Jun 2, 2026 | $0.50 | $0.52 | $0.43 | $0.48 | $0.48 | 11.8M | -3.19% |
| Jun 1, 2026 | $0.56 | $0.58 | $0.51 | $0.55 | $0.55 | 694K | -2.24% |
| May 29, 2026 | $0.59 | $0.71 | $0.53 | $0.60 | $0.60 | 2.1M | +1.53% |
| May 28, 2026 | $0.53 | $0.58 | $0.52 | $0.57 | $0.57 | 135K | +7.47% |
| May 27, 2026 | $0.49 | $0.55 | $0.44 | $0.53 | $0.53 | 704K | +8.98% |
| May 26, 2026 | $0.66 | $0.66 | $0.47 | $0.55 | $0.55 | 713K | -17.05% |
| May 22, 2026 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 237K | -4.20% |
| May 21, 2026 | $0.68 | $0.73 | $0.66 | $0.73 | $0.73 | 196K | +7.94% |
| May 20, 2026 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 192K | +2.14% |
| May 19, 2026 | $0.75 | $0.75 | $0.67 | $0.68 | $0.68 | 481K | -9.75% |
| May 18, 2026 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 230K | +0.92% |
| May 15, 2026 | $0.83 | $0.83 | $0.74 | $0.76 | $0.76 | 94K | -8.01% |
| May 14, 2026 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 208K | -5.62% |
| May 13, 2026 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 157K | +0.85% |
| May 12, 2026 | $0.93 | $0.98 | $0.86 | $0.96 | $0.96 | 841K | +3.49% |
| May 11, 2026 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 60K | +2.88% |
Showing 1–20 of 634 records
Annual Stock Price Performance · VMAR
Jan 1 → Dec 31 · 4 years2026-94.9%$7.84 → $0.40
-94.9%
2025-98.7%$632.00 → $8.00
-98.7%
2024-98.9%$59400.00 → $636.00
-98.9%
2023-39.8%$97740.00 → $58860.00
-39.8%
Best Year2023 · -39.8%
Worst Year2024 · -98.9%
Positive Years0 / 4
Avg Annual Return-83.1%
4Y Total Return-100.0%
4Y CAGR~-95.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in VMAR?
If you invested $1,000 in VMAR 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-99.9% / yr
Profit$-999
Based on Jun 9, 2025 · $315.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vision Marine Technologies Inc.（VMAR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VMAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VMAR 历史股价FMP 日线复权 OHLCV