VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.68	0.74	0.68	0.74	-	8.85%	13,180
Feb 26, 2026	0.79	0.79	0.66	0.68	0.68	-11.85%	44,299
Feb 25, 2026	0.82	0.82	0.77	0.77	0.77	-7.62%	29,857
Feb 24, 2026	0.84	0.85	0.78	0.84	0.84	0.60%	63,949
Feb 23, 2026	0.89	0.90	0.83	0.83	0.83	-3.59%	8,567
Feb 20, 2026	0.83	0.93	0.83	0.86	0.86	-5.40%	20,900
Feb 19, 2026	0.90	0.95	0.88	0.91	0.91	1.97%	6,131
Feb 18, 2026	1.00	1.01	0.89	0.89	0.89	-	34,632
Feb 17, 2026	1.12	1.12	0.89	0.89	0.89	-15.81%	49,966
Feb 13, 2026	0.98	1.12	0.95	1.06	1.06	10.07%	15,154
Feb 12, 2026	0.99	1.16	0.90	0.96	0.96	-0.72%	69,952
Feb 11, 2026	1.00	1.00	0.89	0.97	0.97	-3.96%	19,173
Feb 10, 2026	2.03	2.03	0.91	1.01	1.01	-45.41%	222,426
Feb 9, 2026	1.58	1.92	1.48	1.85	1.85	6.51%	89,424
Feb 6, 2026	0.69	1.74	0.65	1.74	1.74	163.86%	148,430
Feb 5, 2026	0.63	0.67	0.61	0.66	0.66	0.90%	19,440
Feb 4, 2026	0.60	0.68	0.60	0.65	0.65	-0.29%	26,035
Feb 3, 2026	0.69	0.69	0.64	0.65	0.65	-2.98%	13,884
Feb 2, 2026	0.68	0.69	0.65	0.67	0.67	2.85%	16,493
Jan 30, 2026	0.69	0.69	0.60	0.66	0.66	-4.50%	21,401
Jan 29, 2026	0.74	0.74	0.60	0.69	0.69	5.63%	13,708
Jan 28, 2026	0.67	0.74	0.60	0.65	0.65	-2.99%	24,655
Jan 27, 2026	0.58	0.70	0.57	0.67	0.67	9.17%	23,582
Jan 26, 2026	0.64	0.64	0.55	0.61	0.61	-0.87%	50,308
Jan 23, 2026	0.78	0.78	0.56	0.62	0.62	-20.63%	104,428
Jan 22, 2026	0.94	1.00	0.78	0.78	0.78	-19.34%	82,859
Jan 21, 2026	1.20	1.20	0.95	0.97	0.97	-17.35%	65,222
Jan 20, 2026	1.09	1.20	1.09	1.17	1.17	10.38%	15,239
Jan 16, 2026	1.30	1.30	1.05	1.06	1.06	-15.20%	50,348
Jan 15, 2026	1.54	1.54	1.23	1.25	1.25	-18.19%	62,630
Jan 14, 2026	1.50	1.54	1.50	1.53	1.53	1.87%	12,427
Jan 13, 2026	1.50	1.59	1.45	1.50	1.50	3.45%	39,165
Jan 12, 2026	1.62	1.70	1.43	1.45	1.45	-11.59%	41,707
Jan 9, 2026	1.78	1.84	1.64	1.64	1.64	-6.82%	28,534
Jan 8, 2026	1.91	1.91	1.75	1.76	1.76	-3.83%	23,536
Jan 7, 2026	1.94	1.95	1.83	1.83	1.83	-4.69%	16,540
Jan 6, 2026	1.98	2.05	1.90	1.92	1.92	2.13%	27,457
Jan 5, 2026	1.95	1.95	1.83	1.88	1.88	6.21%	26,130
Jan 2, 2026	1.95	1.96	1.77	1.77	1.77	-9.23%	20,346
Dec 31, 2025	1.75	1.96	1.74	1.95	1.95	10.86%	30,303
Dec 30, 2025	1.85	1.91	1.75	1.76	1.76	-2.82%	99,696
Dec 29, 2025	2.00	2.03	1.81	1.81	1.81	-10.40%	36,919
Dec 26, 2025	2.05	2.06	1.88	2.02	2.02	1.00%	45,481
Dec 24, 2025	2.01	2.08	1.98	2.00	2.00	0.91%	8,321
Dec 23, 2025	2.13	2.13	1.95	1.98	1.98	-2.36%	23,114
Dec 22, 2025	2.12	2.12	1.86	2.03	2.03	-3.33%	62,073
Dec 19, 2025	2.22	2.24	2.10	2.10	2.10	-4.55%	24,523
Dec 18, 2025	2.20	2.29	2.15	2.20	2.20	-2.91%	15,472
Dec 17, 2025	2.20	2.27	2.19	2.27	2.27	3.00%	14,439
Dec 16, 2025	2.27	2.30	2.18	2.20	2.20	0.92%	13,794