VERSES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.63	2.77	2.16	2.18	2.18	-12.03%	76,390
Dec 12, 2025	2.50	2.51	2.46	2.48	2.48	-1.12%	8,286
Dec 11, 2025	2.40	2.81	2.24	2.51	2.51	-0.16%	31,331
Dec 10, 2025	2.38	2.51	2.36	2.51	2.51	6.81%	26,935
Dec 9, 2025	2.35	2.50	2.31	2.35	2.35	-	15,677
Dec 8, 2025	2.51	2.55	2.35	2.35	2.35	-7.11%	22,374
Dec 5, 2025	2.54	2.54	2.45	2.53	2.53	-1.94%	17,416
Dec 4, 2025	2.68	2.73	2.53	2.58	2.58	1.57%	11,377
Dec 3, 2025	2.01	2.63	2.01	2.54	2.54	10.43%	29,815
Dec 2, 2025	2.64	2.67	2.30	2.30	2.30	-15.19%	35,300
Dec 1, 2025	2.87	2.87	2.64	2.71	2.71	-0.95%	22,212
Nov 28, 2025	2.84	2.86	2.73	2.74	2.74	-3.59%	3,566
Nov 26, 2025	2.85	2.87	2.81	2.84	2.84	-0.70%	12,560
Nov 25, 2025	2.75	2.95	2.70	2.86	2.86	2.14%	57,562
Nov 24, 2025	2.76	2.90	2.76	2.80	2.80	-0.36%	26,723
Nov 21, 2025	2.78	2.90	2.77	2.81	2.81	3.80%	6,110
Nov 20, 2025	3.14	3.18	2.71	2.71	2.71	-14.87%	26,557
Nov 19, 2025	3.30	3.30	3.18	3.18	3.18	-4.88%	7,856
Nov 18, 2025	3.38	3.50	3.30	3.34	3.34	-2.25%	4,306
Nov 17, 2025	3.28	3.48	3.27	3.42	3.42	5.56%	17,714