VersaBankVBNKNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $16.98 | $17.47 | $15.30 | $15.50 | 84,929 |
| 3/3/2026 | $16.56 | $17.14 | $16.42 | $16.95 | 43,100 |
| 3/2/2026 | $16.48 | $16.93 | $16.32 | $16.93 | 29,600 |
| 2/27/2026 | $16.90 | $16.96 | $16.50 | $16.50 | 52,300 |
| 2/26/2026 | $16.73 | $17.15 | $16.62 | $16.93 | 53,824 |
| 2/25/2026 | $16.44 | $16.84 | $16.33 | $16.80 | 26,000 |
| 2/24/2026 | $16.35 | $16.60 | $16.35 | $16.47 | 61,600 |
| 2/23/2026 | $16.63 | $16.77 | $16.24 | $16.35 | 40,637 |
| 2/20/2026 | $16.64 | $16.80 | $16.61 | $16.74 | 41,940 |
| 2/19/2026 | $16.65 | $16.76 | $16.32 | $16.69 | 14,437 |
| 2/18/2026 | $16.69 | $16.87 | $16.51 | $16.64 | 27,903 |
| 2/17/2026 | $16.33 | $16.66 | $16.12 | $16.62 | 37,300 |
| 2/13/2026 | $16.00 | $16.33 | $15.95 | $16.16 | 13,413 |
| 2/12/2026 | $16.34 | $16.34 | $15.88 | $16.01 | 20,547 |
| 2/11/2026 | $16.60 | $16.60 | $16.25 | $16.31 | 15,300 |
| 2/10/2026 | $16.43 | $16.77 | $16.43 | $16.70 | 44,300 |
| 2/9/2026 | $16.56 | $16.99 | $16.48 | $16.48 | 44,800 |
| 2/6/2026 | $16.00 | $16.52 | $16.00 | $16.40 | 31,631 |
| 2/5/2026 | $16.38 | $16.38 | $15.96 | $16.01 | 34,400 |
| 2/4/2026 | $15.92 | $16.38 | $15.76 | $16.19 | 65,736 |
| 2/3/2026 | $15.71 | $16.03 | $15.57 | $15.90 | 50,441 |
| 2/2/2026 | $15.51 | $15.81 | $15.45 | $15.70 | 42,813 |
| 1/30/2026 | $15.61 | $15.79 | $15.41 | $15.51 | 35,300 |
| 1/29/2026 | $15.67 | $15.84 | $15.54 | $15.71 | 52,838 |
| 1/28/2026 | $15.68 | $15.71 | $15.58 | $15.58 | 35,948 |
| 1/27/2026 | $15.82 | $15.86 | $15.59 | $15.66 | 47,004 |
| 1/26/2026 | $15.88 | $15.98 | $15.62 | $15.67 | 97,100 |
| 1/23/2026 | $16.22 | $16.22 | $15.72 | $15.77 | 42,000 |
| 1/22/2026 | $16.05 | $16.32 | $16.05 | $16.21 | 30,300 |
| 1/21/2026 | $15.60 | $16.12 | $15.60 | $15.98 | 60,200 |
| 1/20/2026 | $15.48 | $15.78 | $15.34 | $15.53 | 61,600 |
| 1/16/2026 | $15.58 | $15.87 | $15.58 | $15.62 | 29,316 |
| 1/15/2026 | $15.38 | $15.99 | $15.38 | $15.81 | 30,300 |
| 1/14/2026 | $15.45 | $15.55 | $15.34 | $15.48 | 62,231 |
| 1/13/2026 | $15.52 | $15.70 | $15.40 | $15.46 | 46,900 |
| 1/12/2026 | $15.02 | $15.57 | $15.02 | $15.46 | 26,700 |
| 1/9/2026 | $14.99 | $15.58 | $14.99 | $15.02 | 97,430 |
| 1/8/2026 | $14.65 | $15.12 | $14.65 | $14.87 | 39,947 |
| 1/7/2026 | $15.00 | $15.00 | $14.73 | $14.75 | 23,331 |
| 1/6/2026 | $14.92 | $15.04 | $14.65 | $15.00 | 82,132 |
| 1/5/2026 | $14.98 | $15.15 | $14.70 | $14.95 | 53,309 |
| 1/2/2026 | $15.00 | $15.07 | $14.93 | $14.99 | 30,114 |
| 12/31/2025 | $14.94 | $15.03 | $14.94 | $14.98 | 18,600 |
| 12/30/2025 | $15.13 | $15.13 | $14.86 | $14.99 | 31,036 |
| 12/29/2025 | $15.27 | $15.44 | $15.00 | $15.03 | 31,100 |
| 12/26/2025 | $15.07 | $15.15 | $14.95 | $15.00 | 16,048 |
| 12/24/2025 | $14.98 | $15.03 | $14.87 | $15.01 | 15,027 |
| 12/23/2025 | $14.91 | $15.31 | $14.88 | $14.99 | 30,500 |
| 12/22/2025 | $15.18 | $15.57 | $14.98 | $15.03 | 27,941 |
| 12/19/2025 | $14.84 | $15.24 | $14.84 | $15.07 | 49,600 |
| 12/18/2025 | $14.45 | $15.24 | $14.45 | $14.84 | 84,843 |
| 12/17/2025 | $14.30 | $14.58 | $14.28 | $14.44 | 71,600 |
| 12/16/2025 | $14.38 | $14.52 | $14.20 | $14.45 | 39,031 |
| 12/15/2025 | $14.60 | $14.65 | $14.28 | $14.39 | 20,529 |
| 12/12/2025 | $14.44 | $14.50 | $14.09 | $14.46 | 87,736 |
| 12/11/2025 | $13.04 | $14.69 | $13.04 | $14.30 | 225,708 |
| 12/10/2025 | $13.08 | $13.46 | $12.76 | $12.92 | 143,500 |
| 12/9/2025 | $12.45 | $12.63 | $12.43 | $12.62 | 52,447 |
| 12/8/2025 | $12.47 | $12.58 | $12.33 | $12.39 | 14,300 |
| 12/5/2025 | $12.44 | $12.54 | $12.32 | $12.35 | 26,800 |
| 12/4/2025 | $12.45 | $12.60 | $12.24 | $12.54 | 20,848 |