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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.54	2.52	2.52	2.55	2.52	15,200
July 23, 2025	2.63	2.61	2.61	2.67	2.51	40,036
July 22, 2025	2.77	2.62	2.62	2.78	2.62	40,300
July 21, 2025	2.8	2.78	2.78	2.83	2.65	19,925
July 18, 2025	2.65	2.75	2.75	2.76	2.59	9,500
July 17, 2025	2.7	2.64	2.64	2.77	2.61	29,342
July 16, 2025	2.61	2.67	2.67	2.71	2.58	31,100
July 15, 2025	2.68	2.59	2.59	2.7	2.59	19,527
July 14, 2025	2.56	2.64	2.64	2.72	2.5	27,732
July 11, 2025	2.63	2.59	2.59	2.67	2.5	61,770
July 10, 2025	2.69	2.72	2.72	2.78	2.6	28,818
July 09, 2025	2.62	2.67	2.67	2.73	2.57	42,500
July 08, 2025	2.5	2.62	2.62	2.66	2.49	42,916
July 07, 2025	2.48	2.58	2.58	2.58	2.42	18,519
July 03, 2025	2.4	2.49	2.49	2.49	2.39	20,546
July 02, 2025	2.33	2.38	2.38	2.42	2.25	31,441
July 01, 2025	2.31	2.33	2.33	2.33	2.29	13,000
June 30, 2025	2.33	2.33	2.33	2.44	2.26	24,700
June 27, 2025	2.19	2.21	2.21	2.22	2.12	10,584
June 26, 2025	2.11	2.11	2.11	2.27	2.01	70,707
June 25, 2025	2.53	2.11	2.11	2.75	1.92	500,200
June 24, 2025	2.28	2.56	2.56	2.6	2.25	50,923
June 23, 2025	2.33	2.21	2.21	2.33	2.21	37,345
June 20, 2025	2.37	2.37	2.37	2.44	2.34	11,058
June 18, 2025	2.51	2.39	2.39	2.51	2.33	15,803
June 17, 2025	2.19	2.54	2.54	2.63	2.17	96,178
June 16, 2025	2.16	2.18	2.18	2.18	2.1	25,400
June 13, 2025	2.16	2.16	2.16	2.18	2.07	25,022
June 12, 2025	2.2	2.24	2.24	2.3	2.14	33,404
June 11, 2025	2.16	2.21	2.21	2.26	2.16	22,400

Versus Systems Inc. (VS) NASDAQ