Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.180
+0.340 (18.48%)
At close: Dec 20, 2024, 4:00 PM
2.130
-0.050 (-2.29%)
After-hours: Dec 20, 2024, 4:41 PM EST
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.85 | 2.24 | 1.81 | 2.18 | 2.18 | 18.48% | 147,930 |
| Dec 19, 2024 | 1.88 | 1.90 | 1.81 | 1.84 | 1.84 | - | 42,409 |
| Dec 18, 2024 | 1.90 | 2.04 | 1.81 | 1.84 | 1.84 | -4.17% | 108,913 |
| Dec 17, 2024 | 1.78 | 1.94 | 1.76 | 1.92 | 1.92 | 9.09% | 79,400 |
| Dec 16, 2024 | 1.73 | 1.79 | 1.69 | 1.76 | 1.76 | 2.33% | 54,726 |
| Dec 13, 2024 | 1.78 | 1.85 | 1.70 | 1.72 | 1.72 | -4.97% | 51,432 |
| Dec 12, 2024 | 2.03 | 2.04 | 1.81 | 1.81 | 1.81 | -7.65% | 57,200 |
| Dec 11, 2024 | 1.86 | 1.99 | 1.84 | 1.96 | 1.96 | 2.62% | 27,000 |
| Dec 10, 2024 | 2.07 | 2.07 | 1.75 | 1.91 | 1.91 | -7.73% | 88,600 |
| Dec 9, 2024 | 1.73 | 2.14 | 1.72 | 2.07 | 2.07 | 20.35% | 307,473 |
| Dec 6, 2024 | 1.75 | 1.87 | 1.70 | 1.72 | 1.72 | -1.71% | 87,793 |
| Dec 5, 2024 | 1.80 | 1.84 | 1.72 | 1.75 | 1.75 | -1.13% | 83,208 |
| Dec 4, 2024 | 1.60 | 1.87 | 1.60 | 1.77 | 1.77 | 12.03% | 188,878 |
| Dec 3, 2024 | 1.77 | 1.77 | 1.55 | 1.58 | 1.58 | -9.71% | 153,818 |
| Dec 2, 2024 | 1.53 | 2.37 | 1.53 | 1.75 | 1.75 | 14.38% | 1,086,314 |
| Nov 29, 2024 | 1.58 | 1.60 | 1.51 | 1.53 | 1.53 | -3.77% | 24,800 |
| Nov 27, 2024 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | 2.58% | 13,800 |
| Nov 26, 2024 | 1.72 | 1.72 | 1.54 | 1.55 | 1.55 | -4.32% | 45,724 |
| Nov 25, 2024 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 51,449 |
| Nov 22, 2024 | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | 3.77% | 88,173 |
| Nov 21, 2024 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | 6.71% | 34,500 |
| 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% | 62,600 |
| Nov 7, 2024 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -4.10% | 61,300 |
| 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% | 34,200 |
| 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 | 2.15 | 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% | 125,700 |
| Oct 25, 2024 | 2.69 | 2.69 | 2.43 | 2.43 | 2.43 | -7.95% | 129,600 |
| Oct 24, 2024 | 2.73 | 2.80 | 2.55 | 2.64 | 2.64 | -3.30% | 135,400 |
| 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 | - | 2,528,800 |
| 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% | 110,118,700 |
| 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 | - | 6,000 |
| 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 | -3.54% | 24,534 |
| Oct 9, 2024 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | - | 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 | -3.45% | 27,901 |
| Oct 4, 2024 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 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 | - | 7,644 |
| Sep 30, 2024 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 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 | - | 29,800 |
| Sep 25, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 24,700 |
| 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% | 20,000 |
| Sep 20, 2024 | 1.24 | 1.25 | 1.15 | 1.19 | 1.19 | -4.03% | 49,700 |
| 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 | 1.47% | 23,034 |
| Sep 16, 2024 | 1.38 | 1.41 | 1.30 | 1.36 | 1.36 | -1.45% | 39,043 |
| Sep 13, 2024 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 37,000 |
| Sep 12, 2024 | 1.43 | 1.45 | 1.36 | 1.40 | 1.40 | -8.50% | 76,400 |
| Sep 11, 2024 | 1.45 | 1.64 | 1.45 | 1.53 | 1.53 | -0.65% | 176,000 |
| Sep 10, 2024 | 1.32 | 1.59 | 1.31 | 1.54 | 1.54 | 4.76% | 538,000 |
| 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% | 3,500,400 |
| Sep 5, 2024 | 1.33 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 883,900 |
| Sep 4, 2024 | 1.36 | 1.44 | 1.26 | 1.28 | 1.28 | -5.19% | 40,316 |
| Sep 3, 2024 | 1.73 | 1.73 | 1.30 | 1.35 | 1.35 | -21.05% | 101,700 |
| Aug 30, 2024 | 1.83 | 1.85 | 1.63 | 1.71 | 1.71 | -7.07% | 218,300 |
| 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% | 61,800 |
| 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% | 61,900 |
| 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% | 8,000 |
| 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% | 2,800 |
| Aug 14, 2024 | 1.44 | 1.52 | 1.40 | 1.44 | 1.44 | -2.04% | 23,100 |
| 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% | 43,900 |
| 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 | 1.32% | 4,500 |