Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.310
+0.020 (1.55%)
Jan 6, 2026, 4:00 PM EST - Market closed
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 6,179 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 5,850 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 2.71% | 14,838 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | -0.25% | 20,271 |
| Dec 30, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 55,128 |
| Dec 29, 2025 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 20,770 |
| Dec 26, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 14,241 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 2.66% | 7,618 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | 0.47% | 34,685 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -1.55% | 14,042 |
| Dec 19, 2025 | 1.19 | 1.29 | 1.18 | 1.29 | 1.29 | 6.61% | 55,016 |
| Dec 18, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 10,247 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 3,200 |
| Dec 16, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | -1.60% | 15,675 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -1.57% | 24,930 |
| Dec 12, 2025 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | 3.67% | 16,595 |
| Dec 11, 2025 | 1.34 | 1.41 | 1.20 | 1.23 | 1.23 | -13.73% | 322,930 |
| Dec 10, 2025 | 1.32 | 1.47 | 1.31 | 1.42 | 1.42 | 8.40% | 56,637 |
| Dec 9, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.00% | 29,352 |
| Dec 8, 2025 | 1.30 | 1.37 | 1.30 | 1.30 | 1.30 | -0.99% | 40,801 |
| Dec 5, 2025 | 1.34 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 33,723 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -5.04% | 47,564 |
| Dec 3, 2025 | 1.46 | 1.47 | 1.15 | 1.39 | 1.39 | -3.47% | 1,081,024 |
| Dec 2, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | -4.00% | 8,994 |
| Dec 1, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | - | 4,644 |
| Nov 28, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 5,949 |
| Nov 26, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 4,813 |
| Nov 25, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 5.67% | 9,861 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -4.08% | 37,301 |
| Nov 21, 2025 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | 3.52% | 9,546 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | 0.71% | 7,449 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 5,689 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 5,592 |
| Nov 17, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 7,430 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | - | 20,930 |
| Nov 13, 2025 | 1.46 | 1.54 | 1.39 | 1.42 | 1.42 | -7.19% | 39,869 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.53 | 1.53 | 1.53 | -7.83% | 10,416 |
| Nov 11, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 3,806 |
| Nov 10, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -1.58% | 4,833 |
| Nov 7, 2025 | 1.72 | 1.73 | 1.56 | 1.71 | 1.71 | 1.01% | 17,137 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 4,195 |
| Nov 5, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 6,400 |
| Nov 4, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | -0.73% | 8,857 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.64 | 1.77 | 1.77 | -10.45% | 45,202 |
| Oct 31, 2025 | 2.05 | 2.06 | 1.93 | 1.98 | 1.98 | -1.49% | 24,483 |
| Oct 30, 2025 | 2.06 | 2.09 | 1.99 | 2.01 | 2.01 | -2.43% | 7,691 |
| Oct 29, 2025 | 2.09 | 2.09 | 2.00 | 2.06 | 2.06 | -1.20% | 8,482 |
| Oct 28, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 0.72% | 7,805 |
| Oct 27, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -1.19% | 4,888 |
| Oct 24, 2025 | 2.01 | 2.12 | 2.01 | 2.10 | 2.10 | 0.72% | 22,501 |