Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.190
-0.120 (-9.16%)
At close: Apr 28, 2026, 4:00 PM EDT
1.180
-0.010 (-0.84%)
After-hours: Apr 28, 2026, 5:47 PM EDT

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.261.201.20--8.40%78,960
Apr 27, 20261.221.751.121.311.3112.93%2,760,585
Apr 24, 20261.131.181.111.161.16-6,115
Apr 23, 20261.191.231.111.161.16-0.60%13,271
Apr 22, 20261.191.191.141.171.172.82%14,678
Apr 21, 20261.191.191.111.141.14-2.16%43,840
Apr 20, 20261.101.221.101.161.16-4.13%35,244
Apr 17, 20261.181.211.121.211.214.31%18,870
Apr 16, 20261.051.160.971.161.167.51%116,343
Apr 15, 20261.051.091.021.081.080.84%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, 20261.191.191.111.141.14-0.87%3,547
Apr 6, 20261.181.191.121.151.153.60%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, 20261.191.221.081.221.225.17%9,088
Mar 30, 20261.191.211.111.161.16-1.94%18,151
Mar 27, 20261.131.221.051.181.187.16%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, 20261.081.081.001.011.01-6.83%25,270
Feb 11, 20261.071.121.051.081.08-3.21%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, 20261.201.221.181.191.19-2.07%10,409
Feb 3, 20261.211.211.201.211.21-7,091
Feb 2, 20261.211.231.211.211.21-7,028
Jan 30, 20261.241.241.201.211.21-4,456
Jan 29, 20261.251.251.201.211.21-2.42%10,795
Jan 28, 20261.231.271.231.241.24-1.59%11,583
Jan 27, 20261.241.261.241.261.26-1.18%15,926
Jan 26, 20261.241.291.221.281.280.39%23,495
Jan 23, 20261.281.281.221.271.27-0.78%11,419
Jan 22, 20261.261.291.261.281.281.99%10,593
Jan 21, 20261.301.301.221.261.26-4.20%33,901
Jan 20, 20261.231.321.181.311.313.97%31,557
Jan 16, 20261.321.321.251.261.26-4,831
Jan 15, 20261.251.301.251.261.26-0.79%24,730
Jan 14, 20261.261.311.251.271.27-1.55%13,869
Jan 13, 20261.281.291.271.291.290.78%3,179
Jan 12, 20261.251.281.251.281.280.39%3,375
Jan 9, 20261.281.311.251.281.28-3.41%25,518
Jan 8, 20261.301.321.291.321.320.76%3,289
Jan 7, 20261.281.331.281.311.31-13,193
Jan 6, 20261.291.321.281.311.311.55%6,196
Jan 5, 20261.271.291.251.291.293.20%6,333
Jan 2, 20261.211.261.201.251.252.71%14,863
Dec 31, 20251.221.251.181.221.22-0.25%20,271
Dec 30, 20251.241.281.201.221.22-1.61%55,139
Dec 29, 20251.241.301.231.241.24-1.59%20,920
Dec 26, 20251.311.311.241.261.26-3.82%14,541
Dec 24, 20251.301.311.261.311.312.66%7,618
Dec 23, 20251.301.301.201.281.280.47%35,072
Dec 22, 20251.281.291.231.271.27-1.55%15,983
Dec 19, 20251.191.291.181.291.296.61%57,263
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