Versus Systems Inc. (VS) NASDAQ

1.10

-0.04(-3.51%)

Updated at April 08 04:00PM

Currency In USD

VS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	1.15	1.1	1.1	1.15	1.08	12,949
April 07, 2026	1.19	1.14	1.14	1.19	1.11	3,514
April 06, 2026	1.18	1.15	1.15	1.19	1.12	5,751
April 02, 2026	1.15	1.11	1.11	1.15	1.09	4,923
April 01, 2026	1.16	1.17	1.17	1.17	1.1	15,563
March 31, 2026	1.18	1.21	1.22	1.22	1.06	7,626
March 30, 2026	1.19	1.16	1.16	1.21	1.11	16,488
March 27, 2026	1.13	1.18	1.18	1.22	1.05	24,142
March 26, 2026	1.09	1.1	1.1	1.12	1.09	9,953
March 25, 2026	1.15	1.14	1.14	1.16	1.14	5,163
March 24, 2026	1.03	1.14	1.14	1.15	1.03	6,276
March 23, 2026	1.04	1.15	1.15	1.16	1.04	19,394
March 20, 2026	1.12	1.1	1.1	1.16	1.08	4,644
March 19, 2026	1.14	1.09	1.09	1.14	1.09	5,573
March 18, 2026	1.08	1.11	1.11	1.12	1.08	4,598
March 17, 2026	1.17	1.12	1.12	1.17	1.03	13,980
March 16, 2026	1.1	1.15	1.15	1.18	1.09	11,306
March 13, 2026	0.97	1.07	1.07	1.12	0.9	25,471
March 12, 2026	0.97	0.97	0.97	0.97	0.9	2,000
March 11, 2026	0.91	0.97	0.97	0.97	0.9	35,878
March 10, 2026	0.89	0.91	0.91	0.93	0.88	13,519
March 09, 2026	0.88	0.88	0.88	0.9	0.86	15,364
March 06, 2026	0.94	0.91	0.91	0.98	0.83	28,338
March 05, 2026	0.91	0.97	0.97	1.2	0.89	240,331
March 04, 2026	0.92	0.89	0.89	0.92	0.84	19,033
March 03, 2026	0.86	0.8	0.8	0.86	0.8	32,393
March 02, 2026	0.86	0.82	0.82	0.86	0.82	4,667
February 27, 2026	0.83	0.84	0.84	0.85	0.81	4,306
February 26, 2026	0.86	0.84	0.84	0.86	0.81	4,127
February 25, 2026	0.87	0.82	0.82	0.87	0.81	9,235
February 24, 2026	0.83	0.87	0.87	0.87	0.83	19,134
February 23, 2026	0.85	0.85	0.85	0.85	0.82	6,522
February 20, 2026	0.92	0.85	0.85	0.92	0.8	58,700
February 19, 2026	0.91	0.92	0.92	0.96	0.91	4,037
February 18, 2026	0.96	0.92	0.92	0.96	0.9	55,600
February 17, 2026	0.99	0.96	0.96	1.04	0.96	15,108
February 13, 2026	1.05	0.99	0.99	1.06	0.99	12,400
February 12, 2026	1.08	1.01	1.01	1.08	1	25,300
February 11, 2026	1.07	1.08	1.08	1.12	1.05	14,349
February 10, 2026	1.1	1.12	1.12	1.14	1.1	5,700
February 09, 2026	1.06	1.1	1.1	1.15	1.05	14,838
February 06, 2026	1.08	1.09	1.09	1.12	1.07	6,614
February 05, 2026	1.18	1.08	1.08	1.18	1.07	12,150
February 04, 2026	1.2	1.19	1.19	1.22	1.18	10,409
February 03, 2026	1.21	1.21	1.21	1.21	1.2	7,100
February 02, 2026	1.21	1.21	1.21	1.23	1.21	7,028
January 30, 2026	1.24	1.21	1.21	1.24	1.2	4,500
January 29, 2026	1.25	1.21	1.21	1.25	1.2	10,800
January 28, 2026	1.23	1.24	1.24	1.27	1.23	11,600
January 27, 2026	1.24	1.26	1.26	1.26	1.24	15,926
January 26, 2026	1.24	1.27	1.27	1.29	1.22	23,500
January 23, 2026	1.28	1.27	1.27	1.28	1.22	11,419
January 22, 2026	1.26	1.28	1.28	1.29	1.26	10,600
January 21, 2026	1.3	1.25	1.25	1.3	1.22	33,901
January 20, 2026	1.23	1.31	1.31	1.32	1.18	31,600
January 16, 2026	1.32	1.26	1.26	1.32	1.25	4,831
January 15, 2026	1.25	1.26	1.26	1.3	1.25	24,730
January 14, 2026	1.26	1.27	1.27	1.31	1.25	13,900
January 13, 2026	1.28	1.29	1.29	1.29	1.27	3,179
January 12, 2026	1.25	1.28	1.28	1.28	1.25	3,400