VersaBank (VBNK)

AI Score

Unlock

9.70

0.05 (0.57%)

At close: Apr 15, 2025, 3:59 PM

9.66

-0.44%

After-hours: Apr 15, 2025, 05:55 PM EDT

VersaBank Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	9.38	9.38	9.71	9.71	9.38	9.38	9.65	9.65	3.21%	38,644
Apr 11, 2025	9.11	9.11	9.39	9.39	8.93	8.93	9.35	9.35	3.31%	27,200
Apr 10, 2025	9.61	9.61	9.61	9.61	9.02	9.02	9.05	9.05	-8.59%	43,400
Apr 9, 2025	8.88	8.88	9.90	9.90	8.55	8.55	9.90	9.90	11.36%	156,200
Apr 8, 2025	9.28	9.28	9.58	9.58	8.75	8.75	8.89	8.89	-1.55%	78,202
Apr 7, 2025	8.80	8.80	9.29	9.29	8.51	8.51	9.03	9.03	-1.74%	152,200
Apr 4, 2025	9.42	9.42	9.42	9.42	8.71	8.71	9.19	9.19	-4.57%	425,200
Apr 3, 2025	10.00	9.98	10.21	10.19	9.58	9.56	9.63	9.61	-6.05%	141,700
Apr 2, 2025	10.22	10.20	10.29	10.27	10.00	9.98	10.25	10.23	0.20%	80,200
Apr 1, 2025	10.38	10.36	10.38	10.36	10.17	10.15	10.23	10.21	-1.25%	43,500
Mar 31, 2025	9.81	9.79	10.41	10.39	9.80	9.78	10.36	10.34	4.65%	122,910
Mar 28, 2025	9.95	9.93	9.99	9.97	9.76	9.74	9.90	9.88	-1.20%	48,746
Mar 27, 2025	10.15	10.13	10.24	10.22	9.95	9.93	10.02	10.00	-1.96%	51,149
Mar 26, 2025	10.22	10.20	10.26	10.24	10.12	10.10	10.22	10.20	-0.10%	26,006
Mar 25, 2025	10.45	10.43	10.49	10.47	10.20	10.18	10.23	10.21	-0.78%	25,500
Mar 24, 2025	10.22	10.20	10.55	10.53	10.22	10.20	10.31	10.29	1.98%	56,100
Mar 21, 2025	10.25	10.23	10.30	10.28	10.10	10.08	10.11	10.09	-2.13%	89,400
Mar 20, 2025	10.37	10.35	10.49	10.47	10.29	10.27	10.33	10.31	-0.86%	22,339
Mar 19, 2025	10.35	10.33	10.53	10.51	10.22	10.20	10.42	10.40	0.58%	37,500
Mar 18, 2025	10.47	10.45	10.50	10.48	10.29	10.27	10.36	10.34	-0.96%	48,300
Mar 17, 2025	10.26	10.24	10.64	10.62	10.26	10.24	10.46	10.44	1.45%	72,400
Mar 14, 2025	9.95	9.93	10.36	10.34	9.95	9.93	10.31	10.29	4.35%	65,200
Mar 13, 2025	10.01	9.99	10.13	10.11	9.82	9.80	9.88	9.86	-1.00%	63,849
Mar 12, 2025	10.05	10.03	10.09	10.07	9.91	9.89	9.98	9.96	-0.70%	37,700
Mar 11, 2025	10.00	9.98	10.36	10.34	9.98	9.96	10.05	10.03	1.11%	160,711
Mar 10, 2025	10.47	10.45	10.47	10.45	9.84	9.82	9.94	9.92	-5.51%	243,100
Mar 7, 2025	10.61	10.59	10.77	10.75	10.10	10.08	10.52	10.50	-1.41%	193,900
Mar 6, 2025	10.29	10.27	10.70	10.68	9.76	9.74	10.67	10.65	2.30%	382,700
Mar 5, 2025	11.25	11.23	11.48	11.46	10.29	10.27	10.43	10.41	-12.50%	569,400
Mar 4, 2025	12.06	12.04	12.07	12.05	11.43	11.41	11.92	11.90	-1.65%	173,127
Mar 3, 2025	12.50	12.48	12.61	12.59	12.00	11.98	12.12	12.10	-2.96%	90,236
Feb 28, 2025	12.54	12.52	12.67	12.65	12.36	12.34	12.49	12.47	-1.34%	32,500
Feb 27, 2025	12.93	12.91	12.93	12.91	12.57	12.55	12.66	12.64	-1.56%	78,906
Feb 26, 2025	12.94	12.92	13.22	13.20	12.86	12.84	12.86	12.84	-0.54%	29,508
Feb 25, 2025	12.69	12.67	12.99	12.97	12.57	12.55	12.93	12.91	2.29%	87,037
Feb 24, 2025	12.80	12.78	12.80	12.78	12.38	12.36	12.64	12.62	-0.39%	91,200
Feb 21, 2025	13.10	13.08	13.10	13.08	12.65	12.63	12.69	12.67	-3.72%	115,700
Feb 20, 2025	13.44	13.42	13.45	13.43	13.07	13.05	13.18	13.16	-1.57%	43,319
Feb 19, 2025	13.47	13.45	13.47	13.45	13.09	13.07	13.39	13.37	-1.11%	75,122
Feb 18, 2025	13.67	13.65	13.86	13.84	13.48	13.46	13.54	13.52	-0.88%	95,906
Feb 14, 2025	13.82	13.79	13.83	13.80	13.54	13.51	13.66	13.63	-0.15%	39,441
Feb 13, 2025	13.65	13.62	13.83	13.80	13.36	13.33	13.68	13.65	0.44%	72,000
Feb 12, 2025	13.65	13.62	13.75	13.72	13.40	13.37	13.62	13.59	-1.02%	80,800
Feb 11, 2025	13.82	13.79	13.89	13.86	13.62	13.59	13.76	13.73	-0.94%	89,503
Feb 10, 2025	13.75	13.72	14.15	14.12	13.75	13.72	13.89	13.86	-0.79%	91,643
Feb 7, 2025	14.15	14.12	14.23	14.20	13.82	13.79	14.00	13.97	-1.41%	51,804
Feb 6, 2025	14.15	14.12	14.27	14.24	13.96	13.93	14.20	14.17	0.78%	78,700
Feb 5, 2025	14.35	14.32	14.45	14.42	13.98	13.95	14.09	14.06	-1.81%	98,700
Feb 4, 2025	13.69	13.66	14.46	14.43	13.69	13.66	14.35	14.32	4.74%	172,603
Feb 3, 2025	13.48	13.45	13.93	13.90	13.06	13.03	13.70	13.67	-1.01%	150,604