Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.110
0.00 (0.00%)
Sep 21, 2026, 9:35 AM EDT - Market open
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.25 | 1.38 | 1.25 | 1.25 | 1.25 | -2.34% | 11,602 |
| Jul 30, 2026 | 1.29 | 1.32 | 1.24 | 1.28 | 1.28 | 0.79% | 22,030 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -6.62% | 17,461 |
| Jul 28, 2026 | 1.33 | 1.36 | 1.27 | 1.36 | 1.36 | 3.82% | 11,778 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 16,740 |
| Jul 24, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 11,545 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.34 | 1.35 | 1.35 | -10.30% | 36,539 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.48 | 1.51 | 1.51 | -4.14% | 23,152 |
| Jul 21, 2026 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 53,089 |
| Jul 20, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.63% | 23,033 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.46 | 1.54 | 1.54 | -2.85% | 27,720 |
| Jul 16, 2026 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -5.39% | 47,381 |
| Jul 15, 2026 | 1.64 | 1.70 | 1.56 | 1.67 | 1.67 | 3.09% | 63,810 |
| Jul 14, 2026 | 1.46 | 1.86 | 1.45 | 1.62 | 1.62 | 10.96% | 197,114 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.42 | 1.46 | 1.46 | -2.01% | 51,135 |
| Jul 10, 2026 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 17,221 |