Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.140
-0.020 (-1.72%)
May 18, 2026, 4:00 PM EDT - Market closed
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 30,168 |
| May 6, 2026 | 1.26 | 1.36 | 1.23 | 1.27 | 1.27 | -3.79% | 48,182 |
| May 5, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -5.04% | 7,588 |
| May 4, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 20,183 |
| May 1, 2026 | 1.27 | 1.45 | 1.26 | 1.34 | 1.34 | 2.29% | 40,013 |
| Apr 30, 2026 | 1.35 | 1.41 | 1.17 | 1.31 | 1.31 | 8.26% | 139,762 |
| Apr 29, 2026 | 1.15 | 1.30 | 1.11 | 1.21 | 1.21 | 1.68% | 25,775 |
| Apr 28, 2026 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -9.16% | 85,899 |
| Apr 27, 2026 | 1.22 | 1.75 | 1.12 | 1.31 | 1.31 | 12.93% | 2,824,339 |
| Apr 24, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | - | 6,218 |
| 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% | 16,970 |
| 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% | 35,246 |
| 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 |