VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	1.25	1.40	1.16	1.18	-	9.26%	245,904
Feb 28, 2025	1.17	1.17	1.03	1.08	-	-1.82%	410,116
Feb 27, 2025	1.20	1.22	1.08	1.10	-	-5.17%	257,618
Feb 26, 2025	1.24	1.27	1.16	1.16	-	-4.13%	302,436
Feb 25, 2025	1.07	1.31	1.06	1.21	-	17.48%	1,493,355
Feb 24, 2025	1.08	1.10	0.98	1.03	-	-8.04%	759,374
Feb 21, 2025	1.25	1.25	1.12	1.12	-	-9.68%	460,752
Feb 20, 2025	1.27	1.30	1.16	1.24	-	-2.36%	244,663
Feb 19, 2025	1.23	1.29	1.22	1.27	-	4.10%	275,268
Feb 18, 2025	1.35	1.38	1.21	1.22	-	-10.95%	275,774
Feb 14, 2025	1.34	1.37	1.20	1.37	-	9.60%	391,095
Feb 13, 2025	1.42	1.44	1.25	1.25	-	-11.97%	702,736
Feb 12, 2025	1.38	1.44	1.37	1.42	-	1.43%	250,273
Feb 11, 2025	1.51	1.54	1.38	1.40	-	-4.11%	214,772
Feb 10, 2025	1.44	1.57	1.40	1.46	-	5.80%	423,281
Feb 7, 2025	1.33	1.38	1.31	1.38	-	4.55%	221,973
Feb 6, 2025	1.40	1.42	1.30	1.32	-	-5.71%	401,247
Feb 5, 2025	1.49	1.50	1.35	1.40	-	-4.76%	528,056
Feb 4, 2025	1.47	1.74	1.44	1.47	-	5.00%	1,646,673
Feb 3, 2025	1.22	1.43	1.20	1.40	-	0.72%	664,396
Jan 31, 2025	1.51	1.51	1.35	1.39	-	-5.44%	150,461
Jan 30, 2025	1.49	1.52	1.44	1.47	-	2.80%	42,427
Jan 29, 2025	1.57	1.57	1.31	1.43	-	-1.38%	39,942
Jan 28, 2025	1.26	1.54	1.25	1.45	-	16.94%	1,210,254
Jan 27, 2025	1.37	1.37	1.16	1.24	-	-12.68%	1,430,645
Jan 24, 2025	1.58	1.69	1.31	1.42	-	-15.48%	1,554,829
Jan 23, 2025	1.80	1.80	1.57	1.68	-	-6.67%	693,146
Jan 22, 2025	1.77	1.87	1.63	1.80	-	2.86%	1,005,653
Jan 21, 2025	2.08	2.11	1.50	1.75	-	-16.67%	1,651,246
Jan 20, 2025	2.01	2.13	1.99	2.10	-	-3.23%	514,276
Jan 17, 2025	2.00	2.17	1.99	2.17	-	3.83%	920,998
Jan 16, 2025	1.77	2.10	1.77	2.09	-	16.76%	1,473,723
Jan 15, 2025	1.70	1.80	1.65	1.79	-	5.92%	506,215
Jan 14, 2025	1.80	1.80	1.67	1.69	-	-2.31%	376,620
Jan 13, 2025	1.87	1.90	1.71	1.73	-	-8.95%	1,085,911
Jan 10, 2025	1.78	1.90	1.63	1.90	-	7.95%	854,711
Jan 9, 2025	1.61	1.90	1.60	1.76	-	7.98%	430,160
Jan 8, 2025	1.70	1.70	1.50	1.63	-	-4.68%	2,092,078
Jan 7, 2025	1.70	1.75	1.58	1.71	-	-12.76%	1,587,427
Jan 6, 2025	2.16	2.19	1.92	1.96	-	-2.97%	2,459,465
Jan 3, 2025	2.19	2.35	1.81	2.02	-	3.59%	2,532,358
Jan 2, 2025	1.73	1.99	1.71	1.95	-	18.90%	2,533,049
Dec 31, 2024	1.49	1.64	1.35	1.64	-	6.49%	1,010,349
Dec 30, 2024	1.35	1.69	1.31	1.54	-	25.20%	1,506,594
Dec 27, 2024	1.20	1.25	1.13	1.23	-	8.85%	459,280
Dec 24, 2024	1.19	1.19	1.00	1.13	-	-2.59%	421,193
Dec 23, 2024	1.11	1.27	1.11	1.16	-	2.65%	850,888
Dec 20, 2024	0.98	1.18	0.97	1.13	-	0.89%	1,700
Dec 19, 2024	1.20	1.28	0.96	1.12	-	-4.27%	1,594,507
Dec 18, 2024	1.35	1.65	1.08	1.17	-	3.54%	4,648,402
Dec 17, 2024	0.49	1.32	0.49	1.13	-	135.42%	5,558,620
Dec 16, 2024	0.46	0.48	0.44	0.48	-	11.63%	433,900
Dec 13, 2024	0.46	0.48	0.43	0.43	-	-4.44%	283,123
Dec 12, 2024	0.48	0.48	0.45	0.45	-	-3.23%	133,113
Dec 11, 2024	0.46	0.48	0.46	0.47	-	6.90%	854,017
Dec 10, 2024	0.46	0.46	0.40	0.44	-	-1.14%	216,205
Dec 9, 2024	0.54	0.54	0.44	0.44	-	-15.38%	692,028
Dec 6, 2024	0.50	0.52	0.47	0.52	-	4.00%	338,689
Dec 5, 2024	0.44	0.50	0.43	0.50	-	21.95%	782,215
Dec 4, 2024	0.41	0.41	0.41	0.41	-	3.80%	11,000
Dec 3, 2024	0.40	0.40	0.37	0.40	-	-1.25%	185,614
Dec 2, 2024	0.40	0.41	0.39	0.40	-	2.56%	232,505
Nov 29, 2024	0.38	0.39	0.38	0.39	-	-	69,461
Nov 28, 2024	0.41	0.41	0.39	0.39	-	1.30%	33,514
Nov 27, 2024	0.41	0.41	0.39	0.39	-	-3.75%	29,934
Nov 26, 2024	0.40	0.41	0.39	0.40	-	1.27%	117,174
Nov 25, 2024	0.40	0.41	0.39	0.40	-	1.28%	455,163
Nov 22, 2024	0.38	0.40	0.38	0.39	-	2.63%	199,416
Nov 21, 2024	0.40	0.42	0.35	0.38	-	-5.00%	265,794
Nov 20, 2024	0.43	0.43	0.39	0.40	-	-6.98%	274,165
Nov 19, 2024	0.45	0.47	0.42	0.43	-	-5.49%	190,062
Nov 18, 2024	0.38	0.46	0.38	0.46	-	21.33%	294,828
Nov 15, 2024	0.44	0.44	0.38	0.38	-	-1.32%	213,757
Nov 14, 2024	0.45	0.45	0.38	0.38	-	-13.64%	155,049
Nov 13, 2024	0.45	0.45	0.40	0.44	-	-2.22%	302,685
Nov 12, 2024	0.48	0.48	0.45	0.45	-	-6.25%	188,440
Nov 11, 2024	0.50	0.50	0.46	0.48	-	-2.04%	275,725
Nov 8, 2024	0.49	0.53	0.46	0.49	-	1.03%	361,595
Nov 7, 2024	0.50	0.52	0.47	0.49	-	-4.90%	849,678
Nov 6, 2024	0.53	0.53	0.49	0.51	-	2.00%	128,125
Nov 5, 2024	0.50	0.50	0.47	0.50	-	3.09%	88,486
Nov 4, 2024	0.52	0.52	0.48	0.49	-	-6.73%	195,554
Nov 1, 2024	0.55	0.55	0.50	0.52	-	-1.89%	76,226
Oct 31, 2024	0.58	0.58	0.53	0.53	-	-8.62%	142,619
Oct 30, 2024	0.62	0.62	0.58	0.58	-	-6.45%	147,676
Oct 29, 2024	0.64	0.64	0.59	0.62	-	-3.13%	284,392
Oct 28, 2024	0.57	0.65	0.57	0.64	-	10.34%	287,657
Oct 25, 2024	0.57	0.58	0.56	0.58	-	3.57%	96,773
Oct 24, 2024	0.62	0.62	0.55	0.56	-	-11.11%	93,458
Oct 23, 2024	0.63	0.63	0.52	0.63	-	6.78%	303,268
Oct 22, 2024	0.67	0.68	0.57	0.59	-	-13.24%	347,483
Oct 21, 2024	0.60	0.69	0.60	0.68	-	13.33%	418,027
Oct 18, 2024	0.51	0.61	0.50	0.60	-	18.81%	504,235
Oct 17, 2024	0.37	0.51	0.37	0.51	-	21.69%	598,377
Oct 16, 2024	0.46	0.47	0.42	0.42	-	-7.78%	323,759
Oct 15, 2024	0.51	0.51	0.45	0.45	-	-13.46%	212,626
Oct 11, 2024	0.52	0.54	0.51	0.52	-	-1.89%	77,850
Oct 10, 2024	0.56	0.56	0.51	0.53	-	-	145,021
Oct 9, 2024	0.52	0.56	0.52	0.53	-	3.92%	204,898
Oct 8, 2024	0.59	0.59	0.48	0.51	-	-13.56%	1,018,541