VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	2.60	2.63	2.41	2.48	2.48	-1.98%	23,223
Jan 7, 2026	2.74	2.74	2.52	2.53	2.53	-4.89%	9,646
Jan 6, 2026	2.70	2.75	2.59	2.66	2.66	3.91%	14,998
Jan 5, 2026	2.49	2.60	2.49	2.56	2.56	5.79%	7,730
Jan 2, 2026	2.68	2.71	2.42	2.42	2.42	-8.51%	12,096
Dec 31, 2025	2.40	2.68	2.38	2.65	2.65	10.21%	22,687
Dec 30, 2025	2.60	2.62	2.40	2.40	2.40	-2.83%	95,129
Dec 29, 2025	2.80	2.80	2.47	2.47	2.47	-9.85%	35,675
Dec 24, 2025	2.76	2.85	2.71	2.74	2.74	1.11%	15,031
Dec 23, 2025	2.84	2.84	2.65	2.71	2.71	-3.21%	41,579
Dec 22, 2025	2.90	2.90	2.54	2.80	2.80	-2.78%	55,461
Dec 19, 2025	3.01	3.07	2.88	2.88	2.88	-6.49%	31,114
Dec 17, 2025	3.06	3.11	3.00	3.08	3.08	1.65%	20,649
Dec 16, 2025	3.12	3.15	2.95	3.03	3.03	1.34%	8,373
Dec 15, 2025	3.45	3.45	2.97	2.99	2.99	-12.32%	40,108