Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.576
+0.086 (5.76%)
Nov 21, 2024, 1:18 PM EST - Market open
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.46 | 1.53 | 1.41 | 1.49 | 1.49 | 3.47% | 54,214 |
| Nov 19, 2024 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -5.26% | 31,622 |
| Nov 18, 2024 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | - | 30,064 |
| Nov 15, 2024 | 1.61 | 1.64 | 1.51 | 1.52 | 1.52 | -5.00% | 29,765 |
| Nov 14, 2024 | 1.68 | 1.68 | 1.56 | 1.60 | 1.60 | 2.56% | 40,311 |
| Nov 13, 2024 | 1.67 | 1.68 | 1.51 | 1.56 | 1.56 | -6.59% | 78,775 |
| Nov 12, 2024 | 1.81 | 1.81 | 1.67 | 1.67 | 1.67 | -5.65% | 58,837 |
| Nov 11, 2024 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | 0.57% | 46,931 |
| Nov 8, 2024 | 1.91 | 1.91 | 1.74 | 1.76 | 1.76 | -5.88% | 62,552 |
| Nov 7, 2024 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -4.10% | 61,251 |
| Nov 6, 2024 | 2.03 | 2.03 | 1.92 | 1.95 | 1.95 | 1.04% | 69,291 |
| Nov 5, 2024 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | -1.03% | 34,199 |
| Nov 4, 2024 | 2.13 | 2.15 | 1.95 | 1.95 | 1.95 | - | 88,123 |
| Nov 1, 2024 | 1.94 | 2.04 | 1.88 | 1.95 | 1.95 | -0.51% | 135,917 |
| Oct 31, 2024 | 2.04 | 2.11 | 1.94 | 1.96 | 1.96 | -2.49% | 41,072 |
| Oct 30, 2024 | 2.13 | 2.16 | 2.01 | 2.01 | 2.01 | -4.74% | 80,632 |
| Oct 29, 2024 | 2.39 | 2.43 | 2.07 | 2.11 | 2.11 | -10.21% | 160,482 |
| Oct 28, 2024 | 2.57 | 2.57 | 2.27 | 2.35 | 2.35 | -3.29% | 125,681 |
| Oct 25, 2024 | 2.69 | 2.69 | 2.43 | 2.43 | 2.43 | -7.95% | 129,554 |
| Oct 24, 2024 | 2.73 | 2.80 | 2.55 | 2.64 | 2.64 | -3.30% | 135,389 |
| Oct 23, 2024 | 2.56 | 2.98 | 2.56 | 2.73 | 2.73 | 3.41% | 313,810 |
| Oct 22, 2024 | 2.72 | 2.96 | 2.57 | 2.64 | 2.64 | -5.04% | 240,104 |
| Oct 21, 2024 | 2.87 | 3.03 | 2.55 | 2.78 | 2.78 | -8.25% | 492,237 |
| Oct 18, 2024 | 2.82 | 3.66 | 2.78 | 3.03 | 3.03 | - | 2,528,775 |
| Oct 17, 2024 | 3.03 | 3.28 | 2.53 | 3.03 | 3.03 | -23.29% | 2,195,129 |
| Oct 16, 2024 | 3.74 | 9.59 | 3.48 | 3.95 | 3.95 | 243.48% | 109,455,429 |
| Oct 15, 2024 | 1.12 | 1.15 | 1.00 | 1.15 | 1.15 | 4.55% | 2,233,317 |
| Oct 14, 2024 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 5,965 |
| Oct 11, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 8,824 |
| Oct 10, 2024 | 1.11 | 1.15 | 1.02 | 1.09 | 1.09 | -3.80% | 24,534 |
| Oct 9, 2024 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 0.27% | 6,304 |
| Oct 8, 2024 | 1.14 | 1.14 | 1.04 | 1.13 | 1.13 | 0.89% | 14,700 |
| Oct 7, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -3.36% | 27,901 |
| Oct 4, 2024 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.94% | 3,575 |
| Oct 3, 2024 | 1.20 | 1.21 | 1.11 | 1.17 | 1.17 | -0.85% | 30,762 |
| Oct 2, 2024 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 34,928 |
| Oct 1, 2024 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.42% | 7,644 |
| Sep 30, 2024 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -1.24% | 22,482 |
| Sep 27, 2024 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 0.83% | 16,918 |
| Sep 26, 2024 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 29,784 |
| Sep 25, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 24,661 |
| Sep 24, 2024 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 19,941 |
| Sep 23, 2024 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 19,986 |
| Sep 20, 2024 | 1.24 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 49,682 |
| Sep 19, 2024 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -5.34% | 111,612 |
| Sep 18, 2024 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -5.07% | 55,200 |
| Sep 17, 2024 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 1.40% | 23,034 |
| Sep 16, 2024 | 1.38 | 1.41 | 1.30 | 1.36 | 1.36 | -1.38% | 39,043 |
| Sep 13, 2024 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 36,975 |
| Sep 12, 2024 | 1.43 | 1.45 | 1.36 | 1.40 | 1.40 | -8.50% | 76,382 |
| Sep 11, 2024 | 1.45 | 1.64 | 1.45 | 1.53 | 1.53 | -0.65% | 175,972 |
| Sep 10, 2024 | 1.32 | 1.59 | 1.31 | 1.54 | 1.54 | 4.76% | 537,977 |
| Sep 9, 2024 | 1.68 | 1.68 | 1.35 | 1.47 | 1.47 | 0.68% | 5,320,939 |
| Sep 6, 2024 | 1.40 | 1.50 | 1.22 | 1.46 | 1.46 | 9.77% | 3,500,353 |
| Sep 5, 2024 | 1.33 | 1.36 | 1.27 | 1.33 | 1.33 | 3.74% | 883,895 |
| Sep 4, 2024 | 1.36 | 1.44 | 1.26 | 1.28 | 1.28 | -5.04% | 28,053 |
| Sep 3, 2024 | 1.73 | 1.73 | 1.30 | 1.35 | 1.35 | -21.05% | 101,669 |
| Aug 30, 2024 | 1.83 | 1.85 | 1.63 | 1.71 | 1.71 | -7.07% | 218,286 |
| Aug 29, 2024 | 1.41 | 1.87 | 1.41 | 1.84 | 1.84 | 26.90% | 467,018 |
| Aug 28, 2024 | 1.38 | 1.48 | 1.27 | 1.45 | 1.45 | 9.85% | 61,753 |
| Aug 27, 2024 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 8,987 |
| Aug 26, 2024 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | -4.26% | 43,018 |
| Aug 23, 2024 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 6.82% | 8,514 |
| Aug 22, 2024 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 4.76% | 25,040 |
| Aug 21, 2024 | 1.26 | 1.30 | 1.20 | 1.26 | 1.26 | 0.80% | 61,881 |
| Aug 20, 2024 | 1.44 | 1.44 | 1.25 | 1.25 | 1.25 | -13.19% | 30,123 |
| Aug 19, 2024 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 7,986 |
| Aug 16, 2024 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -5.44% | 7,546 |
| Aug 15, 2024 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 2,767 |
| Aug 14, 2024 | 1.44 | 1.52 | 1.40 | 1.44 | 1.44 | -2.04% | 23,062 |
| Aug 13, 2024 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 8,848 |
| Aug 12, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | -2.00% | 5,011 |
| Aug 9, 2024 | 1.42 | 1.51 | 1.38 | 1.50 | 1.50 | 4.90% | 19,229 |
| Aug 8, 2024 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 0.70% | 8,908 |
| Aug 7, 2024 | 1.39 | 1.49 | 1.38 | 1.42 | 1.42 | 2.16% | 19,848 |
| Aug 6, 2024 | 1.33 | 1.45 | 1.31 | 1.39 | 1.39 | 1.46% | 43,890 |
| Aug 5, 2024 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | -7.43% | 20,336 |
| Aug 2, 2024 | 1.49 | 1.51 | 1.40 | 1.48 | 1.48 | -3.90% | 18,708 |
| Aug 1, 2024 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.65% | 4,480 |
| Jul 31, 2024 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.33% | 11,095 |
| Jul 30, 2024 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 13,412 |
| Jul 29, 2024 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 9,748 |
| Jul 26, 2024 | 1.59 | 1.64 | 1.51 | 1.54 | 1.54 | -2.53% | 32,799 |
| Jul 25, 2024 | 1.54 | 1.58 | 1.47 | 1.58 | 1.58 | -0.63% | 46,419 |
| Jul 24, 2024 | 1.57 | 1.63 | 1.52 | 1.59 | 1.59 | - | 43,020 |
| Jul 23, 2024 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | -1.85% | 40,768 |
| Jul 22, 2024 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | -1.22% | 13,930 |
| Jul 19, 2024 | 1.65 | 1.69 | 1.58 | 1.64 | 1.64 | 1.86% | 25,973 |
| Jul 18, 2024 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 31,386 |
| Jul 17, 2024 | 1.73 | 1.74 | 1.63 | 1.66 | 1.66 | -2.35% | 37,718 |
| Jul 16, 2024 | 1.68 | 1.78 | 1.60 | 1.70 | 1.70 | 4.29% | 79,282 |
| Jul 15, 2024 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 26,046 |
| Jul 12, 2024 | 1.72 | 1.72 | 1.58 | 1.66 | 1.66 | -2.35% | 91,000 |
| Jul 11, 2024 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -1.16% | 79,942 |
| Jul 10, 2024 | 1.75 | 1.83 | 1.69 | 1.72 | 1.72 | -3.91% | 201,323 |
| Jul 9, 2024 | 1.85 | 1.87 | 1.71 | 1.79 | 1.79 | -3.24% | 132,072 |
| Jul 8, 2024 | 1.98 | 2.09 | 1.78 | 1.85 | 1.85 | -6.09% | 277,781 |
| Jul 5, 2024 | 1.96 | 2.30 | 1.88 | 1.97 | 1.97 | -5.29% | 1,016,932 |
| Jul 3, 2024 | 1.89 | 2.12 | 1.83 | 2.08 | 2.08 | 9.47% | 1,450,933 |
| Jul 2, 2024 | 2.41 | 2.50 | 1.72 | 1.90 | 1.90 | 43.94% | 58,922,979 |