Versus Systems Inc. (VS)
NASDAQ: VS · Real-Time Price · USD
2.040
-0.020 (-0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
2.000
-0.040 (-1.96%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Versus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -0.97% | 15,354 |
| Sep 25, 2025 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -2.83% | 20,800 |
| Sep 24, 2025 | 2.02 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 44,090 |
| Sep 23, 2025 | 2.10 | 2.11 | 1.95 | 2.04 | 2.04 | -4.23% | 32,075 |
| Sep 22, 2025 | 1.94 | 2.13 | 1.94 | 2.13 | 2.13 | 8.67% | 40,630 |
| Sep 19, 2025 | 2.02 | 2.08 | 1.96 | 1.96 | 1.96 | -3.69% | 24,846 |
| Sep 18, 2025 | 1.98 | 2.07 | 1.98 | 2.04 | 2.04 | 2.78% | 14,213 |
| Sep 17, 2025 | 2.10 | 2.13 | 1.95 | 1.98 | 1.98 | -4.35% | 46,472 |
| Sep 16, 2025 | 2.02 | 2.08 | 2.00 | 2.07 | 2.07 | 0.83% | 6,237 |
| Sep 15, 2025 | 2.10 | 2.14 | 2.05 | 2.05 | 2.05 | -1.30% | 31,331 |
| Sep 12, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 2.31% | 28,312 |
| Sep 11, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | 1.14% | 48,141 |
| Sep 10, 2025 | 2.00 | 2.06 | 1.99 | 2.01 | 2.01 | - | 28,805 |
| Sep 9, 2025 | 1.95 | 2.03 | 1.94 | 2.01 | 2.01 | 1.01% | 24,111 |
| Sep 8, 2025 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | 1.89% | 25,939 |
| Sep 5, 2025 | 1.96 | 2.00 | 1.95 | 1.95 | 1.95 | -0.15% | 13,339 |
| Sep 4, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | -0.56% | 34,931 |
| Sep 3, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | 0.72% | 15,876 |
| Sep 2, 2025 | 1.92 | 2.02 | 1.92 | 1.95 | 1.95 | 0.15% | 53,544 |
| Aug 29, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 16,605 |
| Aug 28, 2025 | 1.97 | 2.02 | 1.92 | 1.97 | 1.97 | 2.60% | 32,127 |
| Aug 27, 2025 | 1.89 | 1.99 | 1.88 | 1.92 | 1.92 | 3.78% | 58,934 |
| Aug 26, 2025 | 1.99 | 1.99 | 1.80 | 1.85 | 1.85 | -5.61% | 61,858 |
| Aug 25, 2025 | 1.86 | 2.02 | 1.85 | 1.96 | 1.96 | 3.16% | 82,072 |
| Aug 22, 2025 | 1.83 | 1.93 | 1.74 | 1.90 | 1.90 | -0.52% | 163,949 |
| Aug 21, 2025 | 2.33 | 2.45 | 1.91 | 1.91 | 1.91 | -10.12% | 2,247,341 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.06 | 2.13 | 2.13 | -0.93% | 3,299,345 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -7.14% | 28,686 |
| Aug 18, 2025 | 2.30 | 2.38 | 2.22 | 2.31 | 2.31 | 0.87% | 23,641 |
| Aug 15, 2025 | 2.65 | 2.65 | 2.22 | 2.29 | 2.29 | -3.17% | 22,173 |
| Aug 14, 2025 | 2.37 | 2.72 | 2.32 | 2.37 | 2.37 | 4.19% | 111,454 |
| Aug 13, 2025 | 2.08 | 2.30 | 2.01 | 2.27 | 2.27 | 5.09% | 17,326 |
| Aug 12, 2025 | 2.20 | 2.24 | 2.14 | 2.16 | 2.16 | -2.26% | 11,224 |
| Aug 11, 2025 | 2.20 | 2.30 | 2.19 | 2.21 | 2.21 | -1.78% | 16,793 |
| Aug 8, 2025 | 2.34 | 2.39 | 2.25 | 2.25 | 2.25 | -2.60% | 17,258 |
| Aug 7, 2025 | 2.42 | 2.45 | 2.31 | 2.31 | 2.31 | -3.75% | 21,718 |
| Aug 6, 2025 | 2.33 | 2.43 | 2.32 | 2.40 | 2.40 | 4.80% | 22,938 |
| Aug 5, 2025 | 2.26 | 2.38 | 2.26 | 2.29 | 2.29 | -1.29% | 22,747 |
| Aug 4, 2025 | 2.29 | 2.34 | 2.24 | 2.32 | 2.32 | 4.98% | 35,941 |
| Aug 1, 2025 | 2.25 | 2.29 | 2.19 | 2.21 | 2.21 | -3.49% | 18,415 |
| Jul 31, 2025 | 2.31 | 2.32 | 2.26 | 2.29 | 2.29 | 2.23% | 10,327 |
| Jul 30, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -6.67% | 12,857 |
| Jul 29, 2025 | 2.40 | 2.47 | 2.40 | 2.40 | 2.40 | -3.23% | 30,763 |
| Jul 28, 2025 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 4.20% | 13,742 |
| Jul 25, 2025 | 2.52 | 2.52 | 2.34 | 2.38 | 2.38 | -5.56% | 26,547 |
| Jul 24, 2025 | 2.54 | 2.55 | 2.52 | 2.52 | 2.52 | -3.45% | 15,154 |
| Jul 23, 2025 | 2.63 | 2.67 | 2.51 | 2.61 | 2.61 | -0.38% | 40,036 |
| Jul 22, 2025 | 2.77 | 2.78 | 2.62 | 2.62 | 2.62 | -5.76% | 40,261 |
| Jul 21, 2025 | 2.80 | 2.83 | 2.65 | 2.78 | 2.78 | 1.09% | 19,925 |
| Jul 18, 2025 | 2.65 | 2.76 | 2.59 | 2.75 | 2.75 | 4.17% | 9,500 |