Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.325
+0.015 (1.15%)
At close: Aug 10, 2026, 4:00 PM EDT
1.280
-0.045 (-3.40%)
Pre-market: Aug 11, 2026, 6:51 AM EDT
Versus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,715 |
| 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 |
| Jul 9, 2026 | 1.43 | 1.52 | 1.37 | 1.45 | 1.45 | -0.68% | 18,636 |
| Jul 8, 2026 | 1.50 | 1.56 | 1.37 | 1.46 | 1.46 | -7.89% | 114,436 |
| Jul 7, 2026 | 1.39 | 1.66 | 1.39 | 1.59 | 1.59 | 13.21% | 529,154 |
| Jul 6, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 6.06% | 20,771 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.29 | 1.32 | 1.32 | -2.94% | 40,235 |
| 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% | 30,420 |
| 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% | 50,603 |
| 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% | 13,220 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 26,320 |
| 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 |