Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
0.7424
-0.0076 (-1.01%)
At close: Nov 13, 2026, 4:00 PM EST
0.7499
+0.0075 (1.01%)
After-hours: Nov 13, 2026, 4:10 PM EST
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -1.01% | 4,663 |
| Nov 12, 2026 | 0.79 | 0.79 | 0.70 | 0.75 | 0.75 | -6.25% | 17,366 |
| Nov 11, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 1.14% | 5,603 |
| Nov 10, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -5.86% | 10,119 |
| Nov 9, 2026 | 0.82 | 0.91 | 0.81 | 0.84 | 0.84 | 2.99% | 34,858 |
| Nov 6, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -2.64% | 4,000 |
| Nov 5, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -6.98% | 5,598 |
| Nov 4, 2026 | 0.82 | 0.95 | 0.76 | 0.90 | 0.90 | 10.37% | 36,537 |
| Nov 3, 2026 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 4.78% | 21,680 |
| Nov 2, 2026 | 0.80 | 0.84 | 0.71 | 0.78 | 0.78 | -5.31% | 28,238 |
| Oct 30, 2026 | 0.89 | 0.90 | 0.81 | 0.82 | 0.82 | -3.21% | 11,535 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.82 | 0.85 | 0.85 | -11.92% | 15,988 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.01% | 462 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.96 | 2.09% | 5,253 |
| Oct 26, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -3.45% | 8,825 |
| Oct 23, 2026 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 1.53% | 24,363 |
| Oct 22, 2026 | 1.01 | 1.04 | 0.96 | 0.96 | 0.96 | -4.53% | 20,580 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 9,522 |
| Oct 20, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 22,263 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 19,418 |
| Oct 16, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 5,627 |
| Oct 15, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 4.00% | 3,783 |
| Oct 14, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -0.99% | 16,771 |
| Oct 13, 2026 | 1.04 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 45,176 |
| Oct 12, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 21,008 |
| 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 |