VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.16	1.16	1.06	1.06	1.06	-4.50%	5,755
Mar 19, 2026	1.15	1.19	1.05	1.11	1.11	0.91%	32,974
Mar 18, 2026	1.30	1.39	1.10	1.10	1.10	-7.56%	31,782
Mar 17, 2026	1.35	1.90	1.16	1.19	1.19	-8.46%	155,248
Mar 16, 2026	0.90	1.30	0.81	1.30	1.30	52.94%	88,322
Mar 13, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	21,545
Mar 12, 2026	0.92	0.92	0.85	0.88	0.88	-1.12%	15,368
Mar 11, 2026	0.90	1.00	0.89	0.89	0.89	-1.11%	17,769
Mar 10, 2026	0.90	0.95	0.85	0.90	0.90	3.45%	33,750
Mar 9, 2026	1.03	1.03	0.87	0.87	0.87	-13.00%	51,695
Mar 6, 2026	0.92	1.05	0.92	1.00	1.00	-1.96%	11,035
Mar 5, 2026	1.11	1.12	1.00	1.02	1.02	-4.67%	14,197
Mar 4, 2026	1.09	1.10	1.07	1.07	1.07	-	5,031
Mar 3, 2026	1.10	1.12	1.07	1.07	1.07	-4.46%	7,174
Mar 2, 2026	1.05	1.12	1.05	1.12	1.12	6.67%	4,919
Feb 27, 2026	0.99	1.05	0.90	1.05	1.05	16.67%	47,266
Feb 26, 2026	1.19	1.19	0.90	0.90	0.90	-14.29%	43,988
Feb 25, 2026	1.13	1.20	1.05	1.05	1.05	-4.55%	19,355
Feb 24, 2026	1.19	1.19	1.05	1.10	1.10	-3.51%	22,403
Feb 23, 2026	1.20	1.24	1.13	1.14	1.14	-4.20%	8,725
Feb 20, 2026	1.20	1.25	1.14	1.19	1.19	-8.46%	13,439
Feb 19, 2026	1.20	1.35	1.18	1.30	1.30	-	13,170
Feb 18, 2026	1.35	1.38	1.21	1.30	1.30	4.00%	27,452
Feb 17, 2026	1.40	1.41	1.20	1.25	1.25	-13.19%	74,450
Feb 13, 2026	1.30	1.55	1.29	1.44	1.44	5.88%	21,457
Feb 12, 2026	1.55	1.55	1.26	1.36	1.36	3.82%	104,634
Feb 11, 2026	1.49	1.49	1.21	1.31	1.31	-5.07%	19,696
Feb 10, 2026	2.38	2.40	1.24	1.38	1.38	-44.80%	138,240
Feb 9, 2026	2.59	2.59	1.82	2.50	2.50	-3.85%	64,227
Feb 6, 2026	0.95	2.60	0.92	2.60	2.60	188.89%	109,792
Feb 5, 2026	0.85	0.90	0.85	0.90	0.90	5.88%	7,055
Feb 4, 2026	0.88	0.90	0.85	0.85	0.85	-5.56%	23,015
Feb 3, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	6,349
Feb 2, 2026	0.95	0.95	0.95	0.95	0.95	11.76%	4,800
Jan 30, 2026	0.95	0.95	0.81	0.85	0.85	-5.56%	13,501
Jan 29, 2026	0.90	0.90	0.84	0.90	0.90	3.45%	9,564
Jan 28, 2026	1.00	1.00	0.80	0.87	0.87	-3.33%	44,532
Jan 27, 2026	0.81	0.96	0.81	0.90	0.90	18.42%	19,680
Jan 26, 2026	0.86	0.89	0.76	0.76	0.76	-5.00%	90,153
Jan 23, 2026	1.08	1.08	0.77	0.80	0.80	-25.23%	136,180
Jan 22, 2026	1.35	1.36	1.06	1.07	1.07	-17.69%	56,798
Jan 21, 2026	1.57	1.65	1.30	1.30	1.30	-17.20%	50,074
Jan 20, 2026	1.59	1.64	1.50	1.57	1.57	1.95%	5,781
Jan 19, 2026	1.42	1.55	1.42	1.54	1.54	6.21%	1,801
Jan 16, 2026	1.91	1.91	1.45	1.45	1.45	-15.20%	61,025
Jan 15, 2026	2.10	2.14	1.70	1.71	1.71	-16.99%	51,690
Jan 14, 2026	2.10	2.15	2.06	2.06	2.06	-0.96%	4,715
Jan 13, 2026	2.03	2.20	1.99	2.08	2.08	1.46%	33,198
Jan 12, 2026	2.30	2.31	1.95	2.05	2.05	-8.89%	36,166
Jan 9, 2026	2.50	2.50	2.25	2.25	2.25	-9.27%	30,459