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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.36	1.32	1.32	1.36	1.27	46,352
December 03, 2025	1.46	1.39	1.39	1.47	1.15	1.08M
December 02, 2025	1.42	1.44	1.44	1.46	1.4	9,000
December 01, 2025	1.47	1.5	1.5	1.51	1.47	4,644
November 28, 2025	1.48	1.5	1.5	1.52	1.46	5,949
November 26, 2025	1.47	1.46	1.46	1.48	1.46	4,813
November 25, 2025	1.47	1.49	1.49	1.5	1.47	9,861
November 24, 2025	1.54	1.41	1.41	1.54	1.41	37,026
November 21, 2025	1.42	1.47	1.47	1.5	1.42	9,546
November 20, 2025	1.56	1.42	1.42	1.56	1.42	7,449
November 19, 2025	1.46	1.41	1.41	1.46	1.41	5,689
November 18, 2025	1.43	1.42	1.42	1.44	1.41	5,600
November 17, 2025	1.43	1.45	1.45	1.45	1.41	7,430
November 14, 2025	1.52	1.42	1.42	1.52	1.41	20,900
November 13, 2025	1.46	1.42	1.42	1.54	1.39	39,834
November 12, 2025	1.66	1.53	1.53	1.66	1.53	10,400
November 11, 2025	1.68	1.66	1.66	1.69	1.66	3,800
November 10, 2025	1.76	1.68	1.68	1.76	1.68	4,833
November 07, 2025	1.72	1.71	1.71	1.73	1.56	17,137
November 06, 2025	1.8	1.69	1.69	1.8	1.69	4,200
November 05, 2025	1.78	1.77	1.77	1.8	1.77	6,400
November 04, 2025	1.75	1.76	1.76	1.8	1.7	8,857
November 03, 2025	1.94	1.77	1.77	1.94	1.64	45,202
October 31, 2025	2.05	1.98	1.98	2.06	1.93	24,500
October 30, 2025	2.06	2.01	2.01	2.09	1.99	7,700
October 29, 2025	2.09	2.06	2.06	2.09	2	8,500
October 28, 2025	2.05	2.09	2.09	2.1	2.05	7,805
October 27, 2025	2.07	2.07	2.07	2.07	2.06	4,900
October 24, 2025	2.01	2.1	2.1	2.12	2.01	22,803
October 23, 2025	2.03	2.08	2.08	2.08	1.98	8,221
October 22, 2025	2.09	2.04	2.04	2.1	2	7,200
October 21, 2025	1.9	2.1	2.1	2.11	1.9	42,578
October 20, 2025	2	1.95	1.95	2.01	1.93	9,868
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

Versus Systems Inc. (VS) NASDAQ