Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.120
-0.210 (-9.01%)
At close: Mar 28, 2025, 4:00 PM
2.130
+0.010 (0.47%)
After-hours: Mar 28, 2025, 5:02 PM EDT

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.422.422.122.122.12-9.01%24,360
Mar 27, 20252.242.522.232.332.33-0.85%73,181
Mar 26, 20252.142.402.112.352.3512.44%150,473
Mar 25, 20252.002.132.002.092.092.96%22,173
Mar 24, 20252.022.082.012.032.03-0.98%15,326
Mar 21, 20252.082.092.002.052.05-2.38%8,097
Mar 20, 20252.012.142.012.102.101.94%7,799
Mar 19, 20252.112.142.032.062.064.30%17,646
Mar 18, 20252.042.061.951.981.98-5.05%23,413
Mar 17, 20252.202.232.032.082.08-5.02%29,922
Mar 14, 20252.172.222.162.192.191.86%10,356
Mar 13, 20252.132.242.132.152.15-0.69%13,915
Mar 12, 20252.252.272.152.172.17-3.78%17,048
Mar 11, 20252.202.252.202.252.25-0.88%13,994
Mar 10, 20252.222.382.142.272.272.25%21,752
Mar 7, 20252.242.262.172.222.221.37%18,593
Mar 6, 20252.212.272.142.192.19-4.37%9,955
Mar 5, 20252.142.472.032.292.299.57%59,326
Mar 4, 20252.022.192.012.092.091.95%31,591
Mar 3, 20252.072.112.012.052.05-2.84%8,187
Feb 28, 20252.142.142.092.112.11-7,919
Feb 27, 20252.252.252.102.112.11-3.21%29,973
Feb 26, 20252.152.232.052.182.184.81%43,572
Feb 25, 20252.122.122.002.082.080.97%34,892
Feb 24, 20252.132.162.022.062.060.49%29,740
Feb 21, 20252.072.131.992.052.05-0.97%92,451
Feb 20, 20252.072.562.002.072.072.99%569,742
Feb 19, 20251.972.121.972.012.01-1.47%61,798
Feb 18, 20252.072.141.982.042.042.00%57,987
Feb 14, 20252.102.102.002.002.00-4.31%26,867
Feb 13, 20251.982.091.952.092.093.47%58,117
Feb 12, 20252.152.151.992.022.021.51%24,094
Feb 11, 20252.082.131.931.991.99-2.93%39,996
Feb 10, 20252.182.182.002.052.05-2.84%22,265
Feb 7, 20252.232.232.112.112.11-1.86%38,885
Feb 6, 20252.182.222.102.152.151.42%23,994
Feb 5, 20252.012.162.012.122.122.91%43,584
Feb 4, 20252.072.081.982.062.06-0.96%42,533
Feb 3, 20252.272.272.042.082.08-9.17%98,725
Jan 31, 20252.302.332.192.292.291.33%44,260
Jan 30, 20252.382.442.152.262.26-3.00%85,156
Jan 29, 20252.312.402.202.332.33-1.27%64,817
Jan 28, 20252.392.442.252.362.361.72%71,005
Jan 27, 20252.602.732.272.322.32-15.33%177,762
Jan 24, 20252.652.882.652.742.74-2.49%177,451
Jan 23, 20252.892.912.712.812.811.08%197,166
Jan 22, 20252.562.852.562.782.788.17%423,051
Jan 21, 20252.712.852.502.572.57-6.88%1,032,844
Jan 17, 20253.403.792.572.762.7643.75%65,291,137
Jan 16, 20252.012.141.921.921.92-5.88%3,384,643