Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.260
+0.025 (2.02%)
At close: Jun 26, 2026, 4:00 PM EDT
1.250
-0.010 (-0.79%)
After-hours: Jun 26, 2026, 4:04 PM EDT

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.241.311.221.251.251.21%18,045
Jun 25, 20261.281.381.231.241.240.41%50,582
Jun 24, 20261.221.301.221.231.230.82%26,568
Jun 23, 20261.211.291.211.221.220.83%13,187
Jun 22, 20261.251.271.211.211.21-2.42%26,314
Jun 18, 20261.381.441.211.241.24-3.13%58,595
Jun 17, 20261.371.391.281.281.28-5.19%25,169
Jun 16, 20261.431.451.331.351.35-3.57%14,474
Jun 15, 20261.351.431.341.401.400.72%13,459
Jun 12, 20261.351.451.351.391.39-1.42%21,513
Jun 11, 20261.531.531.351.411.41-6.62%42,299
Jun 10, 20261.441.531.401.511.513.78%72,850
Jun 9, 20261.631.681.411.461.46-8.49%46,883
Jun 8, 20261.511.681.511.591.597.43%58,874
Jun 5, 20261.491.621.401.481.48-6.33%45,945
Jun 4, 20261.601.601.521.581.583.27%39,030
Jun 3, 20261.711.711.471.531.53-9.47%41,835
Jun 2, 20261.551.741.511.691.693.05%35,923
Jun 1, 20261.571.681.401.641.6410.81%125,759
May 29, 20261.141.581.061.481.4830.97%258,749
May 28, 20261.131.141.091.131.13-20,999
May 27, 20261.031.141.031.131.135.61%32,443
May 26, 20261.211.211.041.071.07-55,554
May 22, 20261.101.121.071.071.07-1.83%13,762
May 21, 20261.061.121.031.091.09-2.68%26,746
May 20, 20261.071.121.051.121.12-0.88%26,315
May 19, 20261.141.141.091.131.13-0.88%13,276
May 18, 20261.131.141.061.141.14-1.72%50,311
May 15, 20261.101.161.101.161.160.87%54,028
May 14, 20261.151.161.031.151.152.68%52,988
May 13, 20261.281.281.101.121.12-5.08%52,333
May 12, 20261.171.231.171.181.18-4.07%12,960
May 11, 20261.221.241.101.231.230.82%41,552
May 8, 20261.241.291.201.221.22-1.61%19,950
May 7, 20261.311.311.201.241.24-2.36%30,168
May 6, 20261.261.361.231.271.27-3.79%48,182
May 5, 20261.301.321.261.321.32-5.04%7,588
May 4, 20261.311.391.311.391.393.73%20,183
May 1, 20261.271.451.261.341.342.29%40,013
Apr 30, 20261.351.411.171.311.318.26%139,762
Apr 29, 20261.151.301.111.211.211.68%25,775
Apr 28, 20261.231.271.181.191.19-9.16%85,899
Apr 27, 20261.221.751.121.311.3112.93%2,824,339
Apr 24, 20261.131.181.111.161.16-6,218
Apr 23, 20261.191.231.111.161.16-0.58%13,271
Apr 22, 20261.191.191.141.171.172.80%16,970
Apr 21, 20261.191.191.111.141.14-2.16%43,840
Apr 20, 20261.101.221.101.161.16-4.13%35,246
Apr 17, 20261.181.211.121.211.214.31%18,870
Apr 16, 20261.051.160.971.161.167.52%116,343
Apr 15, 20261.051.091.021.081.080.83%1,345,724
Apr 14, 20261.091.091.071.071.070.94%36,075
Apr 13, 20261.081.091.051.061.06-3.64%22,534
Apr 10, 20261.091.121.051.101.100.92%6,278
Apr 9, 20261.161.161.091.091.09-0.91%4,775
Apr 8, 20261.151.151.081.101.10-3.51%13,091
Apr 7, 20261.191.191.111.141.14-0.86%3,547
Apr 6, 20261.181.191.121.151.153.59%5,751
Apr 2, 20261.151.151.091.111.11-5.13%5,042
Apr 1, 20261.161.171.101.171.17-4.10%16,606
Mar 31, 20261.191.221.081.221.225.19%9,088
Mar 30, 20261.191.211.111.161.16-1.95%18,151
Mar 27, 20261.131.221.051.181.187.15%24,617
Mar 26, 20261.091.121.091.101.10-3.16%9,981
Mar 25, 20261.151.161.141.141.14-5,250
Mar 24, 20261.031.151.031.141.14-0.87%6,395
Mar 23, 20261.041.161.041.151.154.55%20,396
Mar 20, 20261.121.161.081.101.100.92%5,878
Mar 19, 20261.141.141.091.091.09-1.80%5,576
Mar 18, 20261.081.121.081.111.11-0.89%4,598
Mar 17, 20261.171.171.031.121.12-2.61%14,019
Mar 16, 20261.101.181.091.151.157.48%11,315
Mar 13, 20260.971.120.901.071.0710.31%24,234
Mar 12, 20260.970.970.900.970.97-2,616
Mar 11, 20260.910.970.900.970.977.18%35,899
Mar 10, 20260.890.930.880.910.912.76%16,296
Mar 9, 20260.880.900.860.880.88-3.26%15,364
Mar 6, 20260.940.980.830.910.91-6.45%28,338
Mar 5, 20260.911.200.890.970.979.09%240,331
Mar 4, 20260.920.920.840.890.8911.51%19,971
Mar 3, 20260.800.930.750.800.80-2.44%32,733
Mar 2, 20260.860.860.820.820.82-1.91%4,667
Feb 27, 20260.830.850.810.840.84-1.05%4,306
Feb 26, 20260.860.860.810.840.843.09%4,127
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%4,037
Feb 18, 20260.960.960.900.920.92-3.46%55,557
Feb 17, 20260.991.040.960.960.96-3.54%15,108
Feb 13, 20261.051.060.990.990.99-1.75%12,371
Feb 12, 20261.081.081.001.011.01-6.86%25,270
Feb 11, 20261.071.121.051.081.08-3.18%14,349
Feb 10, 20261.101.141.101.121.121.82%5,698
Feb 9, 20261.061.151.051.101.100.92%14,838
Feb 6, 20261.081.121.071.091.090.93%6,614
Feb 5, 20261.181.181.071.081.08-8.86%12,150
Feb 4, 20261.201.221.181.191.19-2.04%10,409
Feb 3, 20261.211.211.201.211.21-0.02%7,091