Versus Systems Inc. - VS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.04	2	2	2.11	1.96	13,417
October 16, 2025	2.16	2.08	2.08	2.16	2.04	14,909
October 15, 2025	2.1	2.08	2.08	2.14	2.06	11,118
October 14, 2025	2.05	2.1	2.1	2.11	2.01	16,500
October 13, 2025	2.14	2.13	2.13	2.19	2.12	26,700
October 10, 2025	2.35	2.13	2.13	2.39	2	88,222
October 09, 2025	2.16	2.35	2.35	2.47	2.16	132,300
October 08, 2025	2.16	2.16	2.16	2.19	2.14	8,126
October 07, 2025	2.18	2.17	2.17	2.19	2.1	23,100
October 06, 2025	2.13	2.15	2.15	2.15	2.1	16,000
October 03, 2025	2.07	2.13	2.13	2.15	2.07	18,270
October 02, 2025	2.09	2.07	2.07	2.09	2.07	8,600
October 01, 2025	2.09	2.09	2.09	2.1	2.07	6,322
September 30, 2025	2.14	2.12	2.12	2.14	2.09	2,800
September 29, 2025	2.03	2.14	2.14	2.18	2.03	19,700
September 26, 2025	2.1	2.04	2.04	2.1	2.01	16,016
September 25, 2025	2.12	2.06	2.06	2.13	2.04	20,800
September 24, 2025	2.02	2.12	2.12	2.14	2.02	44,100
September 23, 2025	2.1	2.04	2.04	2.11	1.95	32,100
September 22, 2025	1.94	2.13	2.13	2.13	1.94	40,630
September 19, 2025	2.02	1.96	1.96	2.08	1.96	24,846
September 18, 2025	2.02	2.04	2.04	2.07	2.01	14,029
September 17, 2025	2.1	1.98	1.98	2.13	1.95	46,400
September 16, 2025	2.02	2.07	2.07	2.08	2	6,237
September 15, 2025	2.1	2.05	2.05	2.14	2.05	31,331
September 12, 2025	2.01	2.08	2.08	2.09	2.01	28,312
September 11, 2025	2.09	2.03	2.03	2.09	2	48,141
September 10, 2025	2	2.01	2.01	2.06	1.99	28,805
September 09, 2025	1.95	2.01	2.01	2.03	1.94	24,111
September 08, 2025	1.98	1.99	1.99	2	1.94	25,939
September 05, 2025	1.97	1.95	1.95	2.01	1.95	12,900
September 04, 2025	1.93	1.96	1.96	1.99	1.93	34,931
September 03, 2025	1.97	1.97	1.97	1.97	1.92	16,193
September 02, 2025	1.95	1.95	1.95	2.02	1.92	53,543
August 29, 2025	1.96	1.95	1.95	1.97	1.94	16,605
August 28, 2025	1.97	1.97	1.97	2.02	1.92	32,127
August 27, 2025	1.89	1.92	1.92	1.99	1.88	58,934
August 26, 2025	1.99	1.85	1.85	1.99	1.8	61,900
August 25, 2025	1.86	1.96	1.96	2.02	1.85	82,072
August 22, 2025	1.83	1.9	1.9	1.93	1.74	163,949
August 21, 2025	2.33	1.91	1.91	2.45	1.91	2.21M
August 20, 2025	2.14	2.13	2.13	2.14	2.06	3.3M
August 19, 2025	2.26	2.15	2.15	2.26	2.14	28,806
August 18, 2025	2.3	2.31	2.31	2.38	2.22	23,641
August 15, 2025	2.65	2.29	2.29	2.65	2.22	22,477
August 14, 2025	2.37	2.37	2.37	2.72	2.32	111,401
August 13, 2025	2.08	2.27	2.27	2.3	2.01	17,326
August 12, 2025	2.2	2.16	2.16	2.24	2.14	11,425
August 11, 2025	2.2	2.21	2.21	2.3	2.19	16,800
August 08, 2025	2.34	2.25	2.25	2.39	2.25	17,300
August 07, 2025	2.42	2.31	2.31	2.45	2.31	21,718
August 06, 2025	2.33	2.4	2.4	2.43	2.32	22,938
August 05, 2025	2.26	2.29	2.29	2.38	2.26	22,747
August 04, 2025	2.29	2.32	2.32	2.34	2.24	35,941
August 01, 2025	2.25	2.21	2.21	2.29	2.19	18,415
July 31, 2025	2.31	2.29	2.29	2.32	2.26	10,327
July 30, 2025	2.4	2.24	2.24	2.4	2.24	12,900
July 29, 2025	2.4	2.4	2.4	2.47	2.4	30,763
July 28, 2025	2.34	2.48	2.48	2.48	2.34	13,742
July 25, 2025	2.52	2.38	2.38	2.52	2.34	26,547

Versus Systems Inc. (VS) NASDAQ