Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.010
-0.010 (-0.49%)
May 9, 2025, 10:19 AM - Market open
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.01 | 2.08 | 2.00 | 2.02 | 2.02 | 1.25% | 6,374 |
| May 7, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -2.21% | 8,321 |
| May 6, 2025 | 2.02 | 2.10 | 2.00 | 2.04 | 2.04 | 1.49% | 11,118 |
| May 5, 2025 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -1.47% | 14,711 |
| May 2, 2025 | 2.04 | 2.13 | 2.03 | 2.04 | 2.04 | -1.21% | 9,444 |
| May 1, 2025 | 2.05 | 2.14 | 2.01 | 2.07 | 2.07 | 2.74% | 11,330 |
| Apr 30, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 3,276 |
| Apr 29, 2025 | 2.07 | 2.10 | 2.03 | 2.03 | 2.03 | - | 5,736 |
| Apr 28, 2025 | 1.97 | 2.04 | 1.97 | 2.03 | 2.03 | - | 5,187 |
| Apr 25, 2025 | 2.11 | 2.16 | 2.00 | 2.03 | 2.03 | -2.40% | 22,485 |
| Apr 24, 2025 | 1.89 | 2.26 | 1.89 | 2.08 | 2.08 | -5.45% | 24,451 |
| Apr 23, 2025 | 2.16 | 2.20 | 2.08 | 2.20 | 2.20 | -0.90% | 17,722 |
| Apr 22, 2025 | 2.02 | 2.30 | 2.02 | 2.22 | 2.22 | 7.51% | 60,532 |
| Apr 21, 2025 | 2.01 | 2.09 | 1.96 | 2.07 | 2.07 | 4.29% | 7,375 |
| Apr 17, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 2,527 |
| Apr 16, 2025 | 1.97 | 2.10 | 1.95 | 2.00 | 2.00 | -6.19% | 12,005 |
| Apr 15, 2025 | 1.92 | 2.16 | 1.86 | 2.13 | 2.13 | 7.14% | 48,727 |
| Apr 14, 2025 | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -5.46% | 39,021 |
| Apr 11, 2025 | 1.96 | 2.18 | 1.93 | 2.11 | 2.11 | 5.78% | 60,569 |
| Apr 10, 2025 | 1.73 | 2.03 | 1.73 | 1.99 | 1.99 | 12.43% | 93,887 |
| Apr 9, 2025 | 1.76 | 1.80 | 1.64 | 1.77 | 1.77 | 1.14% | 33,783 |
| Apr 8, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -1.13% | 20,602 |
| Apr 7, 2025 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -6.60% | 26,252 |
| Apr 4, 2025 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -7.11% | 41,513 |
| Apr 3, 2025 | 2.00 | 2.05 | 1.95 | 2.04 | 2.04 | -0.97% | 16,320 |
| Apr 2, 2025 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | -1.67% | 4,776 |
| Apr 1, 2025 | 2.14 | 2.14 | 2.04 | 2.10 | 2.10 | 0.72% | 4,759 |
| Mar 31, 2025 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | -1.89% | 16,004 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.12 | 2.12 | 2.12 | -9.01% | 24,360 |
| Mar 27, 2025 | 2.24 | 2.52 | 2.23 | 2.33 | 2.33 | -0.85% | 73,181 |
| Mar 26, 2025 | 2.14 | 2.40 | 2.11 | 2.35 | 2.35 | 12.44% | 150,473 |
| Mar 25, 2025 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 2.96% | 22,173 |
| Mar 24, 2025 | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | -0.98% | 15,326 |
| Mar 21, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 8,097 |
| Mar 20, 2025 | 2.01 | 2.14 | 2.01 | 2.10 | 2.10 | 1.94% | 7,799 |
| Mar 19, 2025 | 2.11 | 2.14 | 2.03 | 2.06 | 2.06 | 4.30% | 17,646 |
| Mar 18, 2025 | 2.04 | 2.06 | 1.95 | 1.98 | 1.98 | -5.05% | 23,413 |
| Mar 17, 2025 | 2.20 | 2.23 | 2.03 | 2.08 | 2.08 | -5.02% | 29,922 |
| Mar 14, 2025 | 2.17 | 2.22 | 2.16 | 2.19 | 2.19 | 1.86% | 10,356 |
| Mar 13, 2025 | 2.13 | 2.24 | 2.13 | 2.15 | 2.15 | -0.69% | 13,915 |
| Mar 12, 2025 | 2.25 | 2.27 | 2.15 | 2.17 | 2.17 | -3.78% | 17,048 |
| Mar 11, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | -0.88% | 13,994 |
| Mar 10, 2025 | 2.22 | 2.38 | 2.14 | 2.27 | 2.27 | 2.25% | 21,752 |
| Mar 7, 2025 | 2.24 | 2.26 | 2.17 | 2.22 | 2.22 | 1.37% | 18,593 |
| Mar 6, 2025 | 2.21 | 2.27 | 2.14 | 2.19 | 2.19 | -4.37% | 9,955 |
| Mar 5, 2025 | 2.14 | 2.47 | 2.03 | 2.29 | 2.29 | 9.57% | 59,326 |
| Mar 4, 2025 | 2.02 | 2.19 | 2.01 | 2.09 | 2.09 | 1.95% | 31,591 |
| Mar 3, 2025 | 2.07 | 2.11 | 2.01 | 2.05 | 2.05 | -2.84% | 8,187 |
| Feb 28, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | - | 7,919 |
| Feb 27, 2025 | 2.25 | 2.25 | 2.10 | 2.11 | 2.11 | -3.21% | 29,973 |