Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.096
+0.126 (12.99%)
Mar 13, 2026, 1:18 PM EDT - Market open
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.97 | 1.02 | 0.90 | 1.02 | - | 5.15% | 12,329 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 2,015 |
| Mar 11, 2026 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 7.18% | 35,878 |
| Mar 10, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 2.76% | 13,519 |
| Mar 9, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -3.26% | 15,349 |
| Mar 6, 2026 | 0.94 | 0.98 | 0.83 | 0.91 | 0.91 | -6.45% | 28,336 |
| Mar 5, 2026 | 0.91 | 1.20 | 0.89 | 0.97 | 0.97 | 9.09% | 239,183 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | 11.51% | 19,439 |
| Mar 3, 2026 | 0.80 | 0.93 | 0.75 | 0.80 | 0.80 | -2.44% | 32,193 |
| Mar 2, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -1.91% | 3,831 |
| Feb 27, 2026 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | -1.05% | 4,081 |
| Feb 26, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | 3.09% | 4,122 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -5.63% | 9,235 |
| Feb 24, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.06% | 19,134 |
| Feb 23, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.22% | 6,522 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -7.29% | 58,679 |
| Feb 19, 2026 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -0.44% | 4,027 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.46% | 55,557 |
| Feb 17, 2026 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -3.54% | 15,032 |
| Feb 13, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -1.75% | 12,368 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.83% | 25,245 |
| Feb 11, 2026 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | -3.21% | 14,256 |
| Feb 10, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 5,697 |
| Feb 9, 2026 | 1.06 | 1.15 | 1.05 | 1.10 | 1.10 | 0.92% | 14,818 |
| Feb 6, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 6,614 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -8.86% | 12,039 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 10,409 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 7,086 |
| Feb 2, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 6,976 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | - | 4,456 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 10,765 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 11,583 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.18% | 15,920 |
| Jan 26, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 0.39% | 22,695 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 10,605 |
| Jan 22, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.99% | 10,593 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -4.20% | 33,861 |
| Jan 20, 2026 | 1.23 | 1.32 | 1.18 | 1.31 | 1.31 | 3.97% | 31,557 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | - | 4,406 |
| Jan 15, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 24,728 |
| Jan 14, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 13,869 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 3,099 |
| Jan 12, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 3,373 |
| Jan 9, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -3.41% | 23,050 |
| Jan 8, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 3,238 |
| Jan 7, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | - | 13,192 |
| 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 |