Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.050
-0.020 (-0.97%)
At close: Feb 21, 2025, 4:00 PM
2.118
+0.068 (3.33%)
After-hours: Feb 21, 2025, 5:47 PM EST

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.072.131.992.052.05-0.97%92,451
Feb 20, 20252.072.562.002.072.072.99%569,742
Feb 19, 20251.972.121.972.012.01-1.47%61,798
Feb 18, 20252.072.141.982.042.042.00%57,987
Feb 14, 20252.102.102.002.002.00-4.31%26,867
Feb 13, 20251.982.091.952.092.093.47%58,117
Feb 12, 20252.152.151.992.022.021.51%24,094
Feb 11, 20252.082.131.931.991.99-2.93%39,996
Feb 10, 20252.182.182.002.052.05-2.84%22,265
Feb 7, 20252.232.232.112.112.11-1.86%38,885
Feb 6, 20252.182.222.102.152.151.42%23,994
Feb 5, 20252.012.162.012.122.122.91%43,584
Feb 4, 20252.072.081.982.062.06-0.96%42,533
Feb 3, 20252.272.272.042.082.08-9.17%98,725
Jan 31, 20252.302.332.192.292.291.33%44,260
Jan 30, 20252.382.442.152.262.26-3.00%85,156
Jan 29, 20252.312.402.202.332.33-1.27%64,817
Jan 28, 20252.392.442.252.362.361.72%71,005
Jan 27, 20252.602.732.272.322.32-15.33%177,762
Jan 24, 20252.652.882.652.742.74-2.49%177,451
Jan 23, 20252.892.912.712.812.811.08%197,166
Jan 22, 20252.562.852.562.782.788.17%423,051
Jan 21, 20252.712.852.502.572.57-6.88%1,032,844
Jan 17, 20253.403.792.572.762.7643.75%65,291,137
Jan 16, 20252.012.141.921.921.92-5.88%3,384,643
Jan 15, 20251.982.141.922.042.045.15%43,153
Jan 14, 20251.952.001.831.941.94-3.00%12,828
Jan 13, 20252.012.121.912.002.00-1.23%76,515
Jan 10, 20252.042.071.872.032.03-2.17%91,316
Jan 8, 20252.372.371.932.072.07-11.54%62,927
Jan 7, 20252.502.512.302.342.34-4.88%52,961
Jan 6, 20252.332.502.312.462.465.58%60,298
Jan 3, 20252.292.362.242.332.331.75%24,654
Jan 2, 20252.222.422.222.292.294.09%66,948
Dec 31, 20242.132.232.102.202.200.92%86,641
Dec 30, 20242.212.272.132.182.18-4.39%62,200
Dec 27, 20242.472.742.162.282.28-3.80%114,356
Dec 26, 20242.032.441.932.372.3713.40%107,965
Dec 24, 20242.222.221.962.092.09-2.34%68,652
Dec 23, 20242.342.341.952.142.14-1.83%168,854
Dec 20, 20241.852.241.812.182.1818.48%152,152
Dec 19, 20241.881.901.811.841.84-42,409
Dec 18, 20241.902.041.811.841.84-4.17%108,913
Dec 17, 20241.781.941.761.921.929.09%79,368
Dec 16, 20241.731.791.691.761.762.33%54,726
Dec 13, 20241.781.851.701.721.72-4.97%51,432
Dec 12, 20242.032.041.811.811.81-7.65%57,178
Dec 11, 20241.861.991.841.961.962.62%26,993
Dec 10, 20242.072.071.751.911.91-7.73%88,556
Dec 9, 20241.732.141.722.072.0720.35%307,473
Dec 6, 20241.751.871.701.721.72-1.71%87,793
Dec 5, 20241.801.841.721.751.75-1.13%83,208
Dec 4, 20241.601.871.601.771.7712.03%188,878
Dec 3, 20241.771.771.551.581.58-9.71%153,818
Dec 2, 20241.532.371.531.751.7514.38%1,086,314
Nov 29, 20241.581.601.511.531.53-3.77%24,797
Nov 27, 20241.531.631.531.591.592.58%13,783
Nov 26, 20241.721.721.541.551.55-4.32%45,724
Nov 25, 20241.681.691.601.621.62-1.82%51,449
Nov 22, 20241.571.721.571.651.653.77%88,173
Nov 21, 20241.531.631.531.591.596.71%34,470
Nov 20, 20241.461.531.411.491.493.47%54,214
Nov 19, 20241.511.511.441.441.44-5.26%31,622
Nov 18, 20241.561.561.501.521.52-30,064
Nov 15, 20241.611.641.511.521.52-5.00%29,765
Nov 14, 20241.681.681.561.601.602.56%40,311
Nov 13, 20241.671.681.511.561.56-6.59%78,775
Nov 12, 20241.811.811.671.671.67-5.65%58,837
Nov 11, 20241.831.831.751.771.770.57%46,931
Nov 8, 20241.911.911.741.761.76-5.88%62,552
Nov 7, 20242.002.001.871.871.87-4.10%61,251
Nov 6, 20242.032.031.921.951.951.04%69,291
Nov 5, 20241.892.001.891.931.93-1.03%34,199
Nov 4, 20242.132.151.951.951.95-88,123
Nov 1, 20241.942.041.881.951.95-0.51%135,917
Oct 31, 20242.042.111.941.961.96-2.49%41,072
Oct 30, 20242.132.162.012.012.01-4.74%80,632
Oct 29, 20242.392.432.072.112.11-10.21%160,482
Oct 28, 20242.572.572.272.352.35-3.29%125,681
Oct 25, 20242.692.692.432.432.43-7.95%129,554
Oct 24, 20242.732.802.552.642.64-3.30%135,389
Oct 23, 20242.562.982.562.732.733.41%313,810
Oct 22, 20242.722.962.572.642.64-5.04%240,104
Oct 21, 20242.873.032.552.782.78-8.25%492,237
Oct 18, 20242.823.662.783.033.03-2,528,775
Oct 17, 20243.033.282.533.033.03-23.29%2,195,129
Oct 16, 20243.749.593.483.953.95243.48%109,455,429
Oct 15, 20241.121.151.001.151.154.55%2,233,317
Oct 14, 20241.101.101.071.101.10-5,965
Oct 11, 20241.091.121.081.101.100.92%8,824
Oct 10, 20241.111.151.021.091.09-3.80%24,534
Oct 9, 20241.091.141.071.131.130.27%6,304
Oct 8, 20241.141.141.041.131.130.89%14,700
Oct 7, 20241.161.201.121.121.12-3.36%27,901
Oct 4, 20241.151.181.151.161.16-0.94%3,575
Oct 3, 20241.201.211.111.171.17-0.85%30,762
Oct 2, 20241.201.211.151.181.18-1.67%34,928
Oct 1, 20241.241.241.201.201.200.42%7,644
Sep 30, 20241.181.241.181.201.20-1.24%22,482
Sep 27, 20241.181.261.181.211.210.83%16,918