Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.260
+0.025 (2.02%)
At close: Jun 26, 2026, 4:00 PM EDT
1.250
-0.010 (-0.79%)
After-hours: Jun 26, 2026, 4:04 PM EDT
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.24 | 1.31 | 1.22 | 1.25 | 1.25 | 1.21% | 18,045 |
| Jun 25, 2026 | 1.28 | 1.38 | 1.23 | 1.24 | 1.24 | 0.41% | 50,582 |
| Jun 24, 2026 | 1.22 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 26,568 |
| Jun 23, 2026 | 1.21 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 13,187 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 26,314 |
| Jun 18, 2026 | 1.38 | 1.44 | 1.21 | 1.24 | 1.24 | -3.13% | 58,595 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.28 | 1.28 | 1.28 | -5.19% | 25,169 |
| Jun 16, 2026 | 1.43 | 1.45 | 1.33 | 1.35 | 1.35 | -3.57% | 14,474 |
| Jun 15, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.40 | 0.72% | 13,459 |
| Jun 12, 2026 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | -1.42% | 21,513 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.35 | 1.41 | 1.41 | -6.62% | 42,299 |
| Jun 10, 2026 | 1.44 | 1.53 | 1.40 | 1.51 | 1.51 | 3.78% | 72,850 |
| Jun 9, 2026 | 1.63 | 1.68 | 1.41 | 1.46 | 1.46 | -8.49% | 46,883 |
| Jun 8, 2026 | 1.51 | 1.68 | 1.51 | 1.59 | 1.59 | 7.43% | 58,874 |
| Jun 5, 2026 | 1.49 | 1.62 | 1.40 | 1.48 | 1.48 | -6.33% | 45,945 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | 3.27% | 39,030 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.47 | 1.53 | 1.53 | -9.47% | 41,835 |
| Jun 2, 2026 | 1.55 | 1.74 | 1.51 | 1.69 | 1.69 | 3.05% | 35,923 |
| Jun 1, 2026 | 1.57 | 1.68 | 1.40 | 1.64 | 1.64 | 10.81% | 125,759 |
| May 29, 2026 | 1.14 | 1.58 | 1.06 | 1.48 | 1.48 | 30.97% | 258,749 |
| May 28, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | - | 20,999 |
| May 27, 2026 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | 5.61% | 32,443 |
| May 26, 2026 | 1.21 | 1.21 | 1.04 | 1.07 | 1.07 | - | 55,554 |
| May 22, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 13,762 |
| May 21, 2026 | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | -2.68% | 26,746 |
| May 20, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | -0.88% | 26,315 |
| May 19, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 13,276 |
| May 18, 2026 | 1.13 | 1.14 | 1.06 | 1.14 | 1.14 | -1.72% | 50,311 |
| May 15, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 54,028 |
| May 14, 2026 | 1.15 | 1.16 | 1.03 | 1.15 | 1.15 | 2.68% | 52,988 |
| May 13, 2026 | 1.28 | 1.28 | 1.10 | 1.12 | 1.12 | -5.08% | 52,333 |
| May 12, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 12,960 |
| May 11, 2026 | 1.22 | 1.24 | 1.10 | 1.23 | 1.23 | 0.82% | 41,552 |
| May 8, 2026 | 1.24 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 19,950 |
| May 7, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 30,168 |
| May 6, 2026 | 1.26 | 1.36 | 1.23 | 1.27 | 1.27 | -3.79% | 48,182 |
| May 5, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -5.04% | 7,588 |
| May 4, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 20,183 |
| May 1, 2026 | 1.27 | 1.45 | 1.26 | 1.34 | 1.34 | 2.29% | 40,013 |
| Apr 30, 2026 | 1.35 | 1.41 | 1.17 | 1.31 | 1.31 | 8.26% | 139,762 |
| Apr 29, 2026 | 1.15 | 1.30 | 1.11 | 1.21 | 1.21 | 1.68% | 25,775 |
| Apr 28, 2026 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -9.16% | 85,899 |
| Apr 27, 2026 | 1.22 | 1.75 | 1.12 | 1.31 | 1.31 | 12.93% | 2,824,339 |
| Apr 24, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | - | 6,218 |
| Apr 23, 2026 | 1.19 | 1.23 | 1.11 | 1.16 | 1.16 | -0.58% | 13,271 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 2.80% | 16,970 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -2.16% | 43,840 |
| Apr 20, 2026 | 1.10 | 1.22 | 1.10 | 1.16 | 1.16 | -4.13% | 35,246 |
| Apr 17, 2026 | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 18,870 |
| Apr 16, 2026 | 1.05 | 1.16 | 0.97 | 1.16 | 1.16 | 7.52% | 116,343 |