VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.80	0.80	0.78	0.80	0.80	2.56%	6,000
May 21, 2026	0.83	0.84	0.78	0.78	0.78	-2.50%	26,090
May 20, 2026	0.90	0.90	0.78	0.80	0.80	-5.88%	22,097
May 19, 2026	0.89	0.90	0.85	0.85	0.85	-3.41%	40,527
May 15, 2026	0.84	0.88	0.76	0.88	0.88	7.32%	144,587
May 14, 2026	0.85	0.94	0.82	0.82	0.82	-1.20%	47,307
May 13, 2026	0.99	0.99	0.83	0.83	0.83	-6.74%	37,789
May 12, 2026	0.93	0.99	0.85	0.89	0.89	-3.26%	54,344
May 11, 2026	0.95	0.95	0.89	0.92	0.92	4.55%	51,469
May 8, 2026	0.88	0.90	0.87	0.88	0.88	1.15%	17,265
May 7, 2026	0.89	0.91	0.87	0.87	0.87	-2.25%	33,762
May 6, 2026	1.05	1.05	0.88	0.89	0.89	-4.30%	23,448
May 5, 2026	0.99	0.99	0.92	0.93	0.93	-7.00%	33,771
May 4, 2026	1.05	1.06	0.95	1.00	1.00	-7.41%	16,953
May 1, 2026	1.12	1.13	1.02	1.08	1.08	-	40,319
Apr 30, 2026	1.29	1.32	1.05	1.08	1.08	-10.00%	111,900
Apr 29, 2026	1.43	1.47	1.15	1.20	1.20	-14.29%	51,129
Apr 28, 2026	1.40	1.41	1.36	1.40	1.40	-4.11%	22,355
Apr 27, 2026	1.03	1.56	1.03	1.46	1.46	46.00%	128,931
Apr 24, 2026	1.01	1.01	0.99	1.00	1.00	3.09%	8,905
Apr 23, 2026	1.00	1.15	0.95	0.97	0.97	-11.82%	20,788
Apr 22, 2026	1.28	1.28	1.05	1.10	1.10	-13.39%	21,641
Apr 21, 2026	1.32	1.44	1.10	1.27	1.27	7.63%	61,612
Apr 20, 2026	0.90	1.25	0.90	1.18	1.18	32.58%	16,239
Apr 17, 2026	0.88	1.10	0.85	0.89	0.89	9.88%	70,353
Apr 16, 2026	0.81	0.82	0.75	0.81	0.81	6.58%	15,788
Apr 15, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	79,160
Apr 14, 2026	0.80	0.80	0.74	0.75	0.75	-1.32%	34,614
Apr 13, 2026	0.84	0.84	0.76	0.76	0.76	-2.56%	21,302
Apr 10, 2026	0.88	0.88	0.75	0.78	0.78	-11.36%	48,330
Apr 9, 2026	0.89	0.89	0.87	0.88	0.88	-7.37%	11,550
Apr 8, 2026	0.92	0.95	0.91	0.95	0.95	13.10%	12,625
Apr 7, 2026	0.85	0.85	0.82	0.84	0.84	-	14,650
Apr 6, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	10,651
Apr 2, 2026	0.86	0.87	0.85	0.87	0.87	-	11,045
Apr 1, 2026	0.80	0.90	0.78	0.87	0.87	12.99%	19,968
Mar 31, 2026	0.86	0.95	0.77	0.77	0.77	-	88,954
Mar 30, 2026	1.05	1.06	0.77	0.77	0.77	-26.67%	32,431
Mar 27, 2026	0.98	1.09	0.98	1.05	1.05	10.53%	44,757
Mar 26, 2026	1.00	1.05	0.91	0.95	0.95	-4.04%	15,129
Mar 25, 2026	1.06	1.06	0.92	0.99	0.99	-1.00%	28,069
Mar 24, 2026	1.17	1.19	1.00	1.00	1.00	-13.04%	16,292
Mar 23, 2026	1.09	1.38	1.08	1.15	1.15	8.49%	31,597
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