Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.200
-0.110 (-8.40%)
Apr 28, 2026, 11:48 AM EDT - Market open
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.22 | 1.75 | 1.12 | 1.31 | 1.31 | 12.93% | 2,760,585 |
| Apr 24, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | - | 6,115 |
| Apr 23, 2026 | 1.19 | 1.23 | 1.11 | 1.16 | 1.16 | -0.60% | 13,271 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 2.82% | 14,678 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -2.16% | 43,840 |
| Apr 20, 2026 | 1.10 | 1.22 | 1.10 | 1.16 | 1.16 | -4.13% | 35,244 |
| Apr 17, 2026 | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 18,870 |
| Apr 16, 2026 | 1.05 | 1.16 | 0.97 | 1.16 | 1.16 | 7.51% | 116,343 |
| Apr 15, 2026 | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | 0.84% | 1,345,724 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 36,075 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 22,534 |
| Apr 10, 2026 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 6,278 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -0.91% | 4,775 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 13,091 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 3,547 |
| Apr 6, 2026 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 5,751 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.13% | 5,042 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | -4.10% | 16,606 |
| Mar 31, 2026 | 1.19 | 1.22 | 1.08 | 1.22 | 1.22 | 5.17% | 9,088 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.11 | 1.16 | 1.16 | -1.94% | 18,151 |
| Mar 27, 2026 | 1.13 | 1.22 | 1.05 | 1.18 | 1.18 | 7.16% | 24,617 |
| Mar 26, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -3.16% | 9,981 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 5,250 |
| Mar 24, 2026 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | -0.87% | 6,395 |
| Mar 23, 2026 | 1.04 | 1.16 | 1.04 | 1.15 | 1.15 | 4.55% | 20,396 |
| Mar 20, 2026 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | 0.92% | 5,878 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 5,576 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 4,598 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.03 | 1.12 | 1.12 | -2.61% | 14,019 |
| Mar 16, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 7.48% | 11,315 |
| Mar 13, 2026 | 0.97 | 1.12 | 0.90 | 1.07 | 1.07 | 10.31% | 24,234 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 2,616 |
| Mar 11, 2026 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 7.18% | 35,899 |
| Mar 10, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 2.76% | 16,296 |
| Mar 9, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -3.26% | 15,364 |
| Mar 6, 2026 | 0.94 | 0.98 | 0.83 | 0.91 | 0.91 | -6.45% | 28,338 |
| Mar 5, 2026 | 0.91 | 1.20 | 0.89 | 0.97 | 0.97 | 9.09% | 240,331 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | 11.51% | 19,971 |
| Mar 3, 2026 | 0.80 | 0.93 | 0.75 | 0.80 | 0.80 | -2.44% | 32,733 |
| Mar 2, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -1.91% | 4,667 |
| Feb 27, 2026 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | -1.05% | 4,306 |
| Feb 26, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | 3.09% | 4,127 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -5.63% | 9,235 |
| Feb 24, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.06% | 19,134 |
| Feb 23, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.22% | 6,522 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -7.29% | 58,679 |
| Feb 19, 2026 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -0.44% | 4,037 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.46% | 55,557 |
| Feb 17, 2026 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -3.54% | 15,108 |
| Feb 13, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -1.75% | 12,371 |