Versus Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.09	2.09	2.00	2.03	2.03	1.14%	48,141
Sep 10, 2025	2.00	2.06	1.99	2.01	2.01	-	28,805
Sep 9, 2025	1.95	2.03	1.94	2.01	2.01	1.01%	24,111
Sep 8, 2025	1.98	2.00	1.94	1.99	1.99	1.89%	25,939
Sep 5, 2025	1.96	2.00	1.95	1.95	1.95	-0.15%	13,339
Sep 4, 2025	1.93	1.99	1.93	1.96	1.96	-0.56%	34,931
Sep 3, 2025	1.97	1.97	1.92	1.97	1.97	0.72%	15,876
Sep 2, 2025	1.92	2.02	1.92	1.95	1.95	0.15%	53,544
Aug 29, 2025	1.96	1.97	1.94	1.95	1.95	-1.02%	16,605
Aug 28, 2025	1.97	2.02	1.92	1.97	1.97	2.60%	32,127
Aug 27, 2025	1.89	1.99	1.88	1.92	1.92	3.78%	58,934
Aug 26, 2025	1.99	1.99	1.80	1.85	1.85	-5.61%	61,858
Aug 25, 2025	1.86	2.02	1.85	1.96	1.96	3.16%	82,072
Aug 22, 2025	1.83	1.93	1.74	1.90	1.90	-0.52%	163,949
Aug 21, 2025	2.33	2.45	1.91	1.91	1.91	-10.12%	2,247,341
Aug 20, 2025	2.14	2.14	2.06	2.13	2.13	-0.93%	3,299,345
Aug 19, 2025	2.26	2.26	2.14	2.15	2.15	-7.14%	28,686
Aug 18, 2025	2.30	2.38	2.22	2.31	2.31	0.87%	23,641
Aug 15, 2025	2.65	2.65	2.22	2.29	2.29	-3.17%	22,173
Aug 14, 2025	2.37	2.72	2.32	2.37	2.37	4.19%	111,454
Aug 13, 2025	2.08	2.30	2.01	2.27	2.27	5.09%	17,326
Aug 12, 2025	2.20	2.24	2.14	2.16	2.16	-2.26%	11,224
Aug 11, 2025	2.20	2.30	2.19	2.21	2.21	-1.78%	16,793
Aug 8, 2025	2.34	2.39	2.25	2.25	2.25	-2.60%	17,258
Aug 7, 2025	2.42	2.45	2.31	2.31	2.31	-3.75%	21,718
Aug 6, 2025	2.33	2.43	2.32	2.40	2.40	4.80%	22,938
Aug 5, 2025	2.26	2.38	2.26	2.29	2.29	-1.29%	22,747
Aug 4, 2025	2.29	2.34	2.24	2.32	2.32	4.98%	35,941
Aug 1, 2025	2.25	2.29	2.19	2.21	2.21	-3.49%	18,415
Jul 31, 2025	2.31	2.32	2.26	2.29	2.29	2.23%	10,327
Jul 30, 2025	2.40	2.40	2.24	2.24	2.24	-6.67%	12,857
Jul 29, 2025	2.40	2.47	2.40	2.40	2.40	-3.23%	30,763
Jul 28, 2025	2.34	2.48	2.34	2.48	2.48	4.20%	13,742
Jul 25, 2025	2.52	2.52	2.34	2.38	2.38	-5.56%	26,547
Jul 24, 2025	2.54	2.55	2.52	2.52	2.52	-3.45%	15,154
Jul 23, 2025	2.63	2.67	2.51	2.61	2.61	-0.38%	40,036
Jul 22, 2025	2.77	2.78	2.62	2.62	2.62	-5.76%	40,261
Jul 21, 2025	2.80	2.83	2.65	2.78	2.78	1.09%	19,925
Jul 18, 2025	2.65	2.76	2.59	2.75	2.75	4.17%	9,500
Jul 17, 2025	2.70	2.77	2.61	2.64	2.64	-1.20%	29,342
Jul 16, 2025	2.61	2.71	2.58	2.67	2.67	3.13%	31,099
Jul 15, 2025	2.68	2.70	2.59	2.59	2.59	-1.86%	19,527
Jul 14, 2025	2.56	2.72	2.50	2.64	2.64	1.93%	27,732
Jul 11, 2025	2.63	2.67	2.50	2.59	2.59	-4.78%	61,975
Jul 10, 2025	2.69	2.78	2.60	2.72	2.72	1.87%	28,818
Jul 9, 2025	2.62	2.73	2.57	2.67	2.67	2.10%	42,486
Jul 8, 2025	2.51	2.66	2.49	2.62	2.62	1.36%	42,916
Jul 7, 2025	2.48	2.58	2.42	2.58	2.58	3.61%	18,519
Jul 3, 2025	2.40	2.49	2.39	2.49	2.49	4.80%	20,546
Jul 2, 2025	2.33	2.42	2.25	2.38	2.38	1.97%	31,441