Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
0.910
-0.063 (-6.45%)
At close: Mar 6, 2026, 4:00 PM EST
0.911
+0.000 (0.01%)
After-hours: Mar 6, 2026, 7:03 PM EST

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.980.830.910.91-6.45%28,336
Mar 5, 20260.911.200.890.970.979.09%239,183
Mar 4, 20260.920.920.840.890.8911.51%19,439
Mar 3, 20260.800.930.750.800.80-2.44%32,193
Mar 2, 20260.860.860.820.820.82-1.91%3,831
Feb 27, 20260.830.850.810.840.84-1.05%4,081
Feb 26, 20260.860.860.810.840.843.09%4,122
Feb 25, 20260.870.870.810.820.82-5.63%9,235
Feb 24, 20260.830.870.830.870.872.06%19,134
Feb 23, 20260.850.850.820.850.85-0.22%6,522
Feb 20, 20260.920.920.800.850.85-7.29%58,679
Feb 19, 20260.910.960.910.920.92-0.44%4,027
Feb 18, 20260.960.960.900.920.92-3.46%55,557
Feb 17, 20260.991.040.960.960.96-3.54%15,032
Feb 13, 20261.051.060.990.990.99-1.75%12,368
Feb 12, 20261.081.081.001.011.01-6.83%25,245
Feb 11, 20261.071.121.051.081.08-3.21%14,256
Feb 10, 20261.101.141.101.121.121.82%5,697
Feb 9, 20261.061.151.051.101.100.92%14,818
Feb 6, 20261.081.121.071.091.090.93%6,614
Feb 5, 20261.181.181.071.081.08-8.86%12,039
Feb 4, 20261.201.221.181.191.19-2.07%10,409
Feb 3, 20261.211.211.201.211.21-7,086
Feb 2, 20261.211.231.211.211.21-6,976
Jan 30, 20261.241.241.201.211.21-4,456
Jan 29, 20261.251.251.201.211.21-2.42%10,765
Jan 28, 20261.231.271.231.241.24-1.59%11,583
Jan 27, 20261.241.261.241.261.26-1.18%15,920
Jan 26, 20261.241.291.221.281.280.39%22,695
Jan 23, 20261.281.281.221.271.27-0.78%10,605
Jan 22, 20261.261.291.261.281.281.99%10,593
Jan 21, 20261.301.301.221.261.26-4.20%33,861
Jan 20, 20261.231.321.181.311.313.97%31,557
Jan 16, 20261.321.321.251.261.26-4,406
Jan 15, 20261.251.301.251.261.26-0.79%24,728
Jan 14, 20261.261.311.251.271.27-1.55%13,869
Jan 13, 20261.281.291.271.291.290.78%3,099
Jan 12, 20261.251.281.251.281.280.39%3,373
Jan 9, 20261.281.311.251.281.28-3.41%23,050
Jan 8, 20261.301.321.291.321.320.76%3,238
Jan 7, 20261.281.331.281.311.31-13,192
Jan 6, 20261.291.321.281.311.311.55%6,179
Jan 5, 20261.271.291.251.291.293.20%5,850
Jan 2, 20261.211.261.201.251.252.71%14,838
Dec 31, 20251.221.251.181.221.22-0.25%20,271
Dec 30, 20251.241.281.201.221.22-1.61%55,128
Dec 29, 20251.241.301.231.241.24-1.59%20,770
Dec 26, 20251.311.311.241.261.26-3.82%14,241
Dec 24, 20251.301.311.261.311.312.66%7,618
Dec 23, 20251.301.301.201.281.280.47%34,685
Dec 22, 20251.281.291.231.271.27-1.55%14,042
Dec 19, 20251.191.291.181.291.296.61%55,016
Dec 18, 20251.211.241.171.211.21-1.63%10,247
Dec 17, 20251.231.231.211.231.23-3,200
Dec 16, 20251.211.241.171.231.23-1.60%15,675
Dec 15, 20251.291.291.181.251.25-1.57%24,930
Dec 12, 20251.241.271.201.271.273.67%16,595
Dec 11, 20251.341.411.201.231.23-13.73%322,930
Dec 10, 20251.321.471.311.421.428.40%56,637
Dec 9, 20251.291.351.291.311.311.00%29,352
Dec 8, 20251.301.371.301.301.30-0.99%40,801
Dec 5, 20251.341.371.291.311.31-0.76%33,723
Dec 4, 20251.361.361.271.321.32-5.04%47,564
Dec 3, 20251.461.471.151.391.39-3.47%1,081,024
Dec 2, 20251.421.461.401.441.44-4.00%8,994
Dec 1, 20251.471.511.471.501.50-4,644
Nov 28, 20251.481.521.461.501.502.74%5,949
Nov 26, 20251.471.481.461.461.46-2.01%4,813
Nov 25, 20251.471.501.471.491.495.67%9,861
Nov 24, 20251.541.541.411.411.41-4.08%37,301
Nov 21, 20251.421.501.421.471.473.52%9,546
Nov 20, 20251.561.561.421.421.420.71%7,449
Nov 19, 20251.461.461.411.411.41-0.70%5,689
Nov 18, 20251.431.441.411.421.42-2.07%5,592
Nov 17, 20251.431.451.411.451.452.11%7,430
Nov 14, 20251.521.521.411.421.42-20,930
Nov 13, 20251.461.541.391.421.42-7.19%39,869
Nov 12, 20251.661.661.531.531.53-7.83%10,416
Nov 11, 20251.681.691.661.661.66-1.19%3,806
Nov 10, 20251.761.761.681.681.68-1.58%4,833
Nov 7, 20251.721.731.561.711.711.01%17,137
Nov 6, 20251.801.801.691.691.69-4.52%4,195
Nov 5, 20251.781.801.771.771.770.57%6,400
Nov 4, 20251.751.801.701.761.76-0.73%8,857
Nov 3, 20251.941.941.641.771.77-10.45%45,202
Oct 31, 20252.052.061.931.981.98-1.49%24,483
Oct 30, 20252.062.091.992.012.01-2.43%7,691
Oct 29, 20252.092.092.002.062.06-1.20%8,482
Oct 28, 20252.052.102.052.092.090.72%7,805
Oct 27, 20252.072.072.062.072.07-1.19%4,888
Oct 24, 20252.012.122.012.102.100.72%22,501
Oct 23, 20252.032.081.982.082.081.96%8,221
Oct 22, 20252.092.102.002.042.04-2.86%7,197
Oct 21, 20251.902.111.902.102.107.69%42,578
Oct 20, 20252.002.011.931.951.95-2.50%9,779
Oct 17, 20252.042.111.962.002.00-3.85%13,417
Oct 16, 20252.162.162.042.082.080.24%14,909
Oct 15, 20252.102.142.062.082.08-1.19%11,118
Oct 14, 20252.052.112.012.102.10-1.18%16,499
Oct 13, 20252.142.192.122.132.13-0.23%26,665