Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.040
-0.010 (-0.95%)
At close: Oct 12, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
Pre-market: Oct 13, 2026, 8:12 AM EDT
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 21,029 |
| Oct 9, 2026 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | -1.87% | 14,361 |
| Oct 8, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | 2.88% | 6,742 |
| Oct 7, 2026 | 1.04 | 1.14 | 1.02 | 1.04 | 1.04 | -3.70% | 12,543 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 4,017 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -1.38% | 25,130 |
| Oct 2, 2026 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 1.40% | 10,166 |
| Oct 1, 2026 | 1.10 | 1.13 | 1.03 | 1.07 | 1.07 | - | 7,069 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 2,853 |
| Sep 29, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | - | 19,293 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -2.80% | 11,893 |
| Sep 25, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 12,083 |
| Sep 24, 2026 | 1.14 | 1.15 | 1.04 | 1.08 | 1.08 | -2.70% | 10,072 |
| Sep 23, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.37% | 30,957 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 1.39% | 6,631 |
| Sep 21, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 6,905 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 9,383 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 4,365 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -3.93% | 6,834 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.05 | 1.15 | 1.15 | 11.17% | 29,709 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.03 | 1.03 | 1.03 | -8.85% | 59,808 |
| Sep 11, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 7.79% | 18,842 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.02 | 1.05 | 1.05 | -13.36% | 30,979 |
| Sep 9, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 5,577 |
| Sep 8, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.32% | 4,913 |
| Sep 4, 2026 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | 0.01% | 10,226 |
| Sep 3, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 4,111 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 28,468 |
| Sep 1, 2026 | 1.26 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 20,354 |
| Aug 31, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | 0.78% | 6,184 |
| Aug 28, 2026 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -8.01% | 4,304 |
| Aug 27, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 4.58% | 4,200 |
| Aug 26, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.15% | 9,219 |
| Aug 25, 2026 | 1.26 | 1.37 | 1.25 | 1.27 | 1.27 | -2.31% | 8,759 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 1.55% | 7,468 |
| Aug 21, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 1.11% | 3,754 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -4.80% | 2,705 |
| Aug 19, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -3.62% | 3,544 |
| Aug 18, 2026 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 5.34% | 5,578 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.24 | 1.31 | 1.31 | -7.09% | 8,737 |
| Aug 14, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 3.68% | 5,523 |
| Aug 13, 2026 | 1.30 | 1.36 | 1.26 | 1.36 | 1.36 | 3.03% | 8,029 |
| Aug 12, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 3,768 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.13% | 21,026 |
| Aug 10, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.15% | 14,925 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 0.24% | 14,149 |
| Aug 6, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -3.90% | 6,865 |
| Aug 5, 2026 | 1.34 | 1.36 | 1.27 | 1.36 | 1.36 | 3.03% | 10,957 |
| Aug 4, 2026 | 1.23 | 1.36 | 1.23 | 1.32 | 1.32 | 4.76% | 5,855 |
| Aug 3, 2026 | 1.33 | 1.37 | 1.24 | 1.26 | 1.26 | 0.80% | 8,189 |