Versus Systems Inc. (VS) NASDAQ
1.13
+0.02(+1.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0.92 | 0.8 | 58,700 |
| February 19, 2026 | 0.91 | 0.92 | 0 | 0.96 | 0.91 | 4,037 |
| February 18, 2026 | 0.96 | 0.92 | 0 | 0.96 | 0.9 | 55,600 |
| February 17, 2026 | 0.99 | 0.96 | 0 | 1.04 | 0.96 | 15,108 |
| February 13, 2026 | 1.05 | 0.99 | 0 | 1.06 | 0.99 | 12,400 |
| February 12, 2026 | 1.08 | 1.01 | 0 | 1.08 | 1 | 25,300 |
| February 11, 2026 | 1.07 | 1.08 | 0 | 1.12 | 1.05 | 14,349 |
| February 10, 2026 | 1.1 | 1.12 | 0 | 1.14 | 1.1 | 5,700 |
| February 09, 2026 | 1.06 | 1.1 | 0 | 1.15 | 1.05 | 14,838 |
| February 06, 2026 | 1.08 | 1.09 | 0 | 1.12 | 1.07 | 6,614 |
| February 05, 2026 | 1.18 | 1.08 | 0 | 1.18 | 1.07 | 12,150 |
| February 04, 2026 | 1.2 | 1.19 | 0 | 1.22 | 1.18 | 10,409 |
| February 03, 2026 | 1.21 | 1.21 | 0 | 1.21 | 1.2 | 7,100 |
| February 02, 2026 | 1.21 | 1.21 | 0 | 1.23 | 1.21 | 7,028 |
| January 30, 2026 | 1.24 | 1.21 | 0 | 1.24 | 1.2 | 4,500 |
| January 29, 2026 | 1.25 | 1.21 | 0 | 1.25 | 1.2 | 10,800 |
| January 28, 2026 | 1.23 | 1.24 | 0 | 1.27 | 1.23 | 11,600 |
| January 27, 2026 | 1.24 | 1.26 | 0 | 1.26 | 1.24 | 15,926 |
| January 26, 2026 | 1.24 | 1.27 | 0 | 1.29 | 1.22 | 23,500 |
| January 23, 2026 | 1.28 | 1.27 | 0 | 1.28 | 1.22 | 11,419 |
| January 22, 2026 | 1.26 | 1.28 | 0 | 1.29 | 1.26 | 10,600 |
| January 21, 2026 | 1.3 | 1.25 | 0 | 1.3 | 1.22 | 33,901 |
| January 20, 2026 | 1.23 | 1.31 | 0 | 1.32 | 1.18 | 31,600 |
| January 16, 2026 | 1.32 | 1.26 | 0 | 1.32 | 1.25 | 4,831 |
| January 15, 2026 | 1.25 | 1.26 | 0 | 1.3 | 1.25 | 24,730 |
| January 14, 2026 | 1.26 | 1.27 | 0 | 1.31 | 1.25 | 13,900 |
| January 13, 2026 | 1.28 | 1.29 | 0 | 1.29 | 1.27 | 3,179 |
| January 12, 2026 | 1.25 | 1.28 | 0 | 1.28 | 1.25 | 3,400 |
| January 09, 2026 | 1.27 | 1.27 | 0 | 1.31 | 1.25 | 25,518 |
| January 08, 2026 | 1.3 | 1.32 | 0 | 1.32 | 1.29 | 3,289 |
| January 07, 2026 | 1.28 | 1.31 | 0 | 1.32 | 1.28 | 13,200 |
| January 06, 2026 | 1.29 | 1.31 | 0 | 1.32 | 1.28 | 6,200 |
| January 05, 2026 | 1.27 | 1.29 | 0 | 1.29 | 1.25 | 6,333 |
| January 02, 2026 | 1.21 | 1.25 | 0 | 1.26 | 1.2 | 14,863 |
| December 31, 2025 | 1.22 | 1.22 | 0 | 1.25 | 1.18 | 20,300 |
| December 30, 2025 | 1.24 | 1.22 | 0 | 1.28 | 1.2 | 55,139 |
| December 29, 2025 | 1.24 | 1.24 | 0 | 1.29 | 1.23 | 20,920 |
| December 26, 2025 | 1.31 | 1.26 | 0 | 1.31 | 1.24 | 14,541 |
| December 24, 2025 | 1.3 | 1.31 | 0 | 1.31 | 1.26 | 7,618 |
| December 23, 2025 | 1.3 | 1.28 | 0 | 1.3 | 1.2 | 35,100 |
| December 22, 2025 | 1.28 | 1.27 | 0 | 1.29 | 1.23 | 16,000 |
| December 19, 2025 | 1.19 | 1.29 | 0 | 1.29 | 1.18 | 57,263 |
