Skip to main content
Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.210
+0.100 (4.74%)
At close: Jun 27, 2025, 4:00 PM
2.320
+0.110 (4.98%)
After-hours: Jun 27, 2025, 7:27 PM EDT

Versus Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.192.222.122.212.214.74%10,584
Jun 26, 20252.112.272.012.112.11-70,707
Jun 25, 20252.532.751.922.112.11-17.58%500,161
Jun 24, 20252.282.602.252.562.5615.84%50,923
Jun 23, 20252.332.332.212.212.21-6.75%37,345
Jun 20, 20252.372.442.342.372.37-0.84%11,058
Jun 18, 20252.512.512.332.392.39-5.91%15,803
Jun 17, 20252.192.632.172.542.5416.30%96,178
Jun 16, 20252.162.182.102.182.181.11%25,359
Jun 13, 20252.162.182.072.162.16-3.57%25,022
Jun 12, 20252.202.302.142.242.241.36%33,404
Jun 11, 20252.162.262.162.212.210.45%22,388
Jun 10, 20252.252.302.142.202.20-4.35%14,465
Jun 9, 20252.262.352.252.302.301.32%28,802
Jun 6, 20252.092.352.082.272.2710.46%159,016
Jun 5, 20252.082.082.012.062.06-1.39%3,960
Jun 4, 20252.042.082.022.082.080.34%21,563
Jun 3, 20252.072.102.042.082.081.32%14,127
Jun 2, 20252.042.092.032.052.05-1.87%13,485
May 30, 20252.082.122.002.092.09-2.20%21,218
May 29, 20251.912.141.912.142.1410.10%65,305
May 28, 20251.972.001.941.941.94-1.52%5,744
May 27, 20251.962.001.941.971.97-0.35%10,155
May 23, 20251.992.001.961.981.98-2.47%5,157
May 22, 20252.002.041.992.032.031.15%3,154
May 21, 20252.082.082.002.002.00-1.76%6,214
May 20, 20252.082.082.002.042.04-0.97%9,369
May 19, 20252.022.162.022.062.064.78%38,039
May 16, 20252.042.041.961.971.970.82%5,818
May 15, 20251.922.071.921.951.953.72%27,375
May 14, 20251.991.991.881.881.88-3.59%7,908
May 13, 20252.122.141.941.951.95-3.47%14,805
May 12, 20252.032.091.972.022.022.02%15,113
May 9, 20252.022.031.951.981.98-1.98%7,821
May 8, 20252.012.082.002.022.021.25%6,374
May 7, 20252.002.041.982.002.00-2.21%8,321
May 6, 20252.022.102.002.042.041.49%11,118
May 5, 20252.102.132.012.012.01-1.47%14,711
May 2, 20252.042.132.032.042.04-1.21%9,444
May 1, 20252.052.142.012.072.072.74%11,330
Apr 30, 20252.032.052.012.012.01-0.99%3,276
Apr 29, 20252.072.102.032.032.03-5,736
Apr 28, 20251.972.041.972.032.03-5,187
Apr 25, 20252.112.162.002.032.03-2.40%22,485
Apr 24, 20251.892.261.892.082.08-5.45%24,451
Apr 23, 20252.162.202.082.202.20-0.90%17,722
Apr 22, 20252.022.302.022.222.227.51%60,532
Apr 21, 20252.012.091.962.072.074.29%7,375
Apr 17, 20252.002.001.951.981.98-1.00%2,527
Apr 16, 20251.972.101.952.002.00-6.19%12,005