Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.570
+0.060 (3.97%)
At close: Jul 21, 2026, 4:00 PM EDT
1.556
-0.014 (-0.90%)
After-hours: Jul 21, 2026, 7:34 PM EDT
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 52,604 |
| Jul 20, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.63% | 23,012 |
| 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% | 47,366 |
| Jul 15, 2026 | 1.64 | 1.70 | 1.56 | 1.67 | 1.67 | 3.09% | 62,383 |
| Jul 14, 2026 | 1.46 | 1.86 | 1.45 | 1.62 | 1.62 | 10.96% | 196,069 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.42 | 1.46 | 1.46 | -2.01% | 51,058 |
| Jul 10, 2026 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 15,739 |
| Jul 9, 2026 | 1.43 | 1.52 | 1.37 | 1.45 | 1.45 | -0.68% | 18,362 |
| Jul 8, 2026 | 1.50 | 1.56 | 1.37 | 1.46 | 1.46 | -7.89% | 113,765 |
| Jul 7, 2026 | 1.39 | 1.66 | 1.39 | 1.59 | 1.59 | 13.21% | 481,595 |
| Jul 6, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 6.06% | 20,149 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.29 | 1.32 | 1.32 | -2.94% | 40,186 |
| Jul 1, 2026 | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | 6.25% | 26,359 |
| Jun 30, 2026 | 1.36 | 1.43 | 1.26 | 1.28 | 1.28 | -7.25% | 26,562 |
| Jun 29, 2026 | 1.22 | 1.42 | 1.22 | 1.38 | 1.38 | 10.40% | 30,419 |
| 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 |