Skip to main content
logo
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.240
-0.160 (-6.67%)
Jul 30, 2025, 4:00 PM - Market closed

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20252.402.402.242.242.24-6.67%12,857
Jul 29, 20252.402.472.402.402.40-3.23%30,763
Jul 28, 20252.342.482.342.482.484.20%13,742
Jul 25, 20252.522.522.342.382.38-5.56%26,547
Jul 24, 20252.542.552.522.522.52-3.45%15,154
Jul 23, 20252.632.672.512.612.61-0.38%40,036
Jul 22, 20252.772.782.622.622.62-5.76%40,261
Jul 21, 20252.802.832.652.782.781.09%19,925
Jul 18, 20252.652.762.592.752.754.17%9,500
Jul 17, 20252.702.772.612.642.64-1.20%29,342
Jul 16, 20252.612.712.582.672.673.13%31,099
Jul 15, 20252.682.702.592.592.59-1.86%19,527
Jul 14, 20252.562.722.502.642.641.93%27,732
Jul 11, 20252.632.672.502.592.59-4.78%61,975
Jul 10, 20252.692.782.602.722.721.87%28,818
Jul 9, 20252.622.732.572.672.672.10%42,486
Jul 8, 20252.512.662.492.622.621.36%42,916
Jul 7, 20252.482.582.422.582.583.61%18,519
Jul 3, 20252.402.492.392.492.494.80%20,546
Jul 2, 20252.332.422.252.382.381.97%31,441
Jul 1, 20252.312.332.292.332.33-12,978
Jun 30, 20252.332.442.262.332.335.43%24,665
Jun 27, 20252.192.222.122.212.214.74%10,584
Jun 26, 20252.112.272.012.112.11-70,707
Jun 25, 20252.532.751.922.112.11-17.58%500,161
Jun 24, 20252.282.602.252.562.5615.84%50,923
Jun 23, 20252.332.332.212.212.21-6.75%37,345
Jun 20, 20252.372.442.342.372.37-0.84%11,058
Jun 18, 20252.512.512.332.392.39-5.91%15,803
Jun 17, 20252.192.632.172.542.5416.30%96,178
Jun 16, 20252.162.182.102.182.181.11%25,359
Jun 13, 20252.162.182.072.162.16-3.57%25,022
Jun 12, 20252.202.302.142.242.241.36%33,404
Jun 11, 20252.162.262.162.212.210.45%22,388
Jun 10, 20252.252.302.142.202.20-4.35%14,465
Jun 9, 20252.262.352.252.302.301.32%28,802
Jun 6, 20252.092.352.082.272.2710.46%159,016
Jun 5, 20252.082.082.012.062.06-1.39%3,960
Jun 4, 20252.042.082.022.082.080.34%21,563
Jun 3, 20252.072.102.042.082.081.32%14,127
Jun 2, 20252.042.092.032.052.05-1.87%13,485
May 30, 20252.082.122.002.092.09-2.20%21,218
May 29, 20251.912.141.912.142.1410.10%65,305
May 28, 20251.972.001.941.941.94-1.52%5,744
May 27, 20251.962.001.941.971.97-0.35%10,155
May 23, 20251.992.001.961.981.98-2.47%5,157
May 22, 20252.002.041.992.032.031.15%3,154
May 21, 20252.082.082.002.002.00-1.76%6,214
May 20, 20252.082.082.002.042.04-0.97%9,369
May 19, 20252.022.162.022.062.064.78%38,039