Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
0.8529
-0.0671 (-7.29%)
At close: Feb 20, 2026, 4:00 PM EST
0.8550
+0.0021 (0.25%)
After-hours: Feb 20, 2026, 4:00 PM EST
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 55,128 |
| Dec 29, 2025 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 20,770 |
| Dec 26, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 14,241 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 2.66% | 7,618 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | 0.47% | 34,685 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -1.55% | 14,042 |
| Dec 19, 2025 | 1.19 | 1.29 | 1.18 | 1.29 | 1.29 | 6.61% | 55,016 |
| Dec 18, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 10,247 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 3,200 |
| Dec 16, 2025 | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | -1.60% | 15,675 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -1.57% | 24,930 |
| Dec 12, 2025 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | 3.67% | 16,595 |
| Dec 11, 2025 | 1.34 | 1.41 | 1.20 | 1.23 | 1.23 | -13.73% | 322,930 |
| Dec 10, 2025 | 1.32 | 1.47 | 1.31 | 1.42 | 1.42 | 8.40% | 56,637 |
| Dec 9, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.00% | 29,352 |