Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
1.310
-0.010 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
+0.040 (3.05%)
After-hours: Dec 5, 2025, 7:08 PM EST
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 33,285 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -5.04% | 47,250 |
| Dec 3, 2025 | 1.46 | 1.47 | 1.15 | 1.39 | 1.39 | -3.47% | 1,081,024 |
| Dec 2, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | -4.00% | 8,994 |
| Dec 1, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | - | 4,644 |
| Nov 28, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 5,949 |
| Nov 26, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 4,792 |
| Nov 25, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 5.67% | 9,845 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -4.08% | 37,301 |
| Nov 21, 2025 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | 3.52% | 9,546 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | 0.71% | 7,400 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 5,689 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 5,592 |
| Nov 17, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 7,430 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | - | 20,930 |
| Nov 13, 2025 | 1.46 | 1.54 | 1.39 | 1.42 | 1.42 | -7.19% | 39,869 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.53 | 1.53 | 1.53 | -7.83% | 10,416 |
| Nov 11, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 3,806 |
| Nov 10, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -1.58% | 4,833 |
| Nov 7, 2025 | 1.72 | 1.73 | 1.56 | 1.71 | 1.71 | 1.01% | 17,137 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 4,195 |
| Nov 5, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 6,400 |
| Nov 4, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | -0.73% | 8,857 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.64 | 1.77 | 1.77 | -10.45% | 45,202 |
| Oct 31, 2025 | 2.05 | 2.06 | 1.93 | 1.98 | 1.98 | -1.49% | 24,483 |
| Oct 30, 2025 | 2.06 | 2.09 | 1.99 | 2.01 | 2.01 | -2.43% | 7,691 |
| Oct 29, 2025 | 2.09 | 2.09 | 2.00 | 2.06 | 2.06 | -1.20% | 8,482 |
| Oct 28, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 0.72% | 7,805 |
| Oct 27, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -1.19% | 4,888 |
| Oct 24, 2025 | 2.01 | 2.12 | 2.01 | 2.10 | 2.10 | 0.72% | 22,501 |
| Oct 23, 2025 | 2.03 | 2.08 | 1.98 | 2.08 | 2.08 | 1.96% | 8,221 |
| Oct 22, 2025 | 2.09 | 2.10 | 2.00 | 2.04 | 2.04 | -2.86% | 7,197 |
| Oct 21, 2025 | 1.90 | 2.11 | 1.90 | 2.10 | 2.10 | 7.69% | 42,578 |
| Oct 20, 2025 | 2.00 | 2.01 | 1.93 | 1.95 | 1.95 | -2.50% | 9,779 |
| Oct 17, 2025 | 2.04 | 2.11 | 1.96 | 2.00 | 2.00 | -3.85% | 13,417 |
| Oct 16, 2025 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | 0.24% | 14,909 |
| Oct 15, 2025 | 2.10 | 2.14 | 2.06 | 2.08 | 2.08 | -1.19% | 11,118 |
| Oct 14, 2025 | 2.05 | 2.11 | 2.01 | 2.10 | 2.10 | -1.18% | 16,499 |
| Oct 13, 2025 | 2.14 | 2.19 | 2.12 | 2.13 | 2.13 | -0.23% | 26,665 |
| Oct 10, 2025 | 2.35 | 2.39 | 2.00 | 2.13 | 2.13 | -9.36% | 88,222 |
| Oct 9, 2025 | 2.16 | 2.47 | 2.16 | 2.35 | 2.35 | 8.80% | 132,278 |
| Oct 8, 2025 | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | -0.46% | 8,126 |
| Oct 7, 2025 | 2.18 | 2.19 | 2.10 | 2.17 | 2.17 | 0.98% | 23,089 |
| Oct 6, 2025 | 2.13 | 2.15 | 2.10 | 2.15 | 2.15 | 1.13% | 15,965 |
| Oct 3, 2025 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 2.66% | 18,270 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 8,563 |
| Oct 1, 2025 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | -1.42% | 6,322 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | -0.93% | 2,770 |
| Sep 29, 2025 | 2.03 | 2.18 | 2.03 | 2.14 | 2.14 | 4.90% | 19,694 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -0.97% | 16,016 |