VersaBank (VBNK)
NASDAQ: VBNK
· Real-Time Price · USD
11.81
-0.29 (-2.40%)
At close: Sep 08, 2025, 3:59 PM
11.75
-0.51%
After-hours: Sep 08, 2025, 06:21 PM EDT
VBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.18 | 12.35 | 11.79 | 11.81 | 11.81 | -2.40% | 101,053 |
| Sep 5, 2025 | 12.01 | 12.17 | 11.62 | 12.10 | 12.10 | 1.17% | 107,400 |
| Sep 4, 2025 | 11.52 | 12.14 | 11.15 | 11.96 | 11.96 | 5.28% | 186,300 |
| Sep 3, 2025 | 11.00 | 11.36 | 11.00 | 11.36 | 11.36 | 3.09% | 156,536 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.85 | 11.02 | 11.02 | 0.46% | 49,100 |
| Aug 29, 2025 | 10.92 | 11.05 | 10.79 | 10.97 | 10.97 | 0.64% | 45,624 |
| Aug 28, 2025 | 11.26 | 11.29 | 10.90 | 10.90 | 10.90 | -2.94% | 77,400 |
| Aug 27, 2025 | 10.89 | 11.29 | 10.81 | 11.23 | 11.23 | 3.03% | 241,746 |
| Aug 26, 2025 | 10.70 | 11.15 | 10.62 | 10.90 | 10.90 | 2.35% | 186,024 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.61 | 10.65 | 10.65 | -2.56% | 47,920 |
| Aug 22, 2025 | 10.77 | 11.06 | 10.63 | 10.93 | 10.93 | 1.49% | 124,148 |
| Aug 21, 2025 | 10.65 | 10.81 | 10.51 | 10.77 | 10.77 | 0.19% | 83,800 |
| Aug 20, 2025 | 10.74 | 10.86 | 10.47 | 10.75 | 10.75 | 0.28% | 146,748 |
| Aug 19, 2025 | 10.65 | 10.85 | 10.57 | 10.72 | 10.72 | 0.66% | 89,901 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.54 | 10.65 | 10.65 | -1.21% | 46,348 |
| Aug 15, 2025 | 10.62 | 10.85 | 10.58 | 10.78 | 10.78 | 2.28% | 66,700 |
| Aug 14, 2025 | 10.60 | 10.69 | 10.50 | 10.54 | 10.54 | -1.03% | 82,309 |
| Aug 13, 2025 | 10.38 | 10.65 | 10.24 | 10.65 | 10.65 | 2.60% | 140,200 |
| Aug 12, 2025 | 10.16 | 10.43 | 10.10 | 10.38 | 10.38 | 2.77% | 297,500 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.10 | 10.10 | 10.10 | -1.56% | 84,600 |