Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.110
-0.060 (-5.13%)
At close: Apr 2, 2026, 4:00 PM EDT
1.080
-0.030 (-2.70%)
After-hours: Apr 2, 2026, 7:44 PM EDT
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.13% | 4,571 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | -4.10% | 15,563 |
| Mar 31, 2026 | 1.19 | 1.22 | 1.08 | 1.22 | 1.22 | 5.17% | 7,675 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.11 | 1.16 | 1.16 | -1.94% | 16,365 |
| Mar 27, 2026 | 1.13 | 1.22 | 1.05 | 1.18 | 1.18 | 7.16% | 24,141 |
| Mar 26, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -3.16% | 9,969 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 5,249 |
| Mar 24, 2026 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | -0.87% | 6,276 |
| Mar 23, 2026 | 1.04 | 1.16 | 1.04 | 1.15 | 1.15 | 4.55% | 19,394 |
| Mar 20, 2026 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | 0.92% | 4,641 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 5,573 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 4,597 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.03 | 1.12 | 1.12 | -2.61% | 14,019 |
| Mar 16, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 7.48% | 11,315 |
| Mar 13, 2026 | 0.97 | 1.12 | 0.90 | 1.07 | 1.07 | 10.31% | 23,774 |
| 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 |