Versus Systems Inc. - Common Stock (VS)
0.8360
-0.0089 (-1.05%)
NASDAQ · Last Trade: Feb 28th, 3:33 PM EST
Historical Prices For Versus Systems Inc. - Common Stock (VS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 0.83 | 0.85 | 0.81 | 0.84 | 4,281 | 0.84 |
| 2/26/2026 | 0.86 | 0.86 | 0.81 | 0.84 | 4,123 | 0.84 |
| 2/25/2026 | 0.87 | 0.87 | 0.81 | 0.82 | 9,236 | 0.82 |
| 2/24/2026 | 0.83 | 0.87 | 0.83 | 0.87 | 19,136 | 0.87 |
| 2/23/2026 | 0.85 | 0.85 | 0.82 | 0.85 | 6,522 | 0.85 |
| 2/20/2026 | 0.92 | 0.92 | 0.80 | 0.85 | 58,679 | 0.85 |
| 2/19/2026 | 0.91 | 0.96 | 0.91 | 0.92 | 4,027 | 0.92 |
| 2/18/2026 | 0.96 | 0.96 | 0.90 | 0.92 | 55,557 | 0.92 |
| 2/17/2026 | 0.99 | 1.04 | 0.96 | 0.96 | 15,108 | 0.96 |
| 2/13/2026 | 1.05 | 1.06 | 0.99 | 0.99 | 12,371 | 0.99 |
| 2/12/2026 | 1.08 | 1.08 | 1.00 | 1.01 | 25,270 | 1.01 |
| 2/11/2026 | 1.07 | 1.12 | 1.05 | 1.08 | 14,349 | 1.08 |
| 2/10/2026 | 1.10 | 1.14 | 1.10 | 1.12 | 5,698 | 1.12 |
| 2/09/2026 | 1.06 | 1.15 | 1.05 | 1.10 | 14,838 | 1.10 |
| 2/06/2026 | 1.08 | 1.12 | 1.07 | 1.09 | 6,614 | 1.09 |
| 2/05/2026 | 1.18 | 1.18 | 1.07 | 1.08 | 12,039 | 1.08 |
| 2/04/2026 | 1.20 | 1.22 | 1.18 | 1.19 | 10,409 | 1.19 |
| 2/03/2026 | 1.21 | 1.21 | 1.20 | 1.21 | 7,091 | 1.21 |
| 2/02/2026 | 1.21 | 1.23 | 1.21 | 1.21 | 7,026 | 1.21 |
| 1/30/2026 | 1.24 | 1.24 | 1.20 | 1.21 | 4,456 | 1.21 |
| 1/29/2026 | 1.25 | 1.25 | 1.20 | 1.21 | 10,795 | 1.21 |
| 1/28/2026 | 1.23 | 1.27 | 1.23 | 1.24 | 11,583 | 1.24 |
| 1/27/2026 | 1.24 | 1.26 | 1.24 | 1.26 | 15,921 | 1.26 |
| 1/26/2026 | 1.24 | 1.29 | 1.22 | 1.27 | 23,495 | 1.27 |
| 1/23/2026 | 1.28 | 1.28 | 1.22 | 1.27 | 11,419 | 1.27 |
| 1/22/2026 | 1.26 | 1.29 | 1.26 | 1.28 | 10,593 | 1.28 |
| 1/21/2026 | 1.30 | 1.30 | 1.22 | 1.25 | 33,901 | 1.25 |
| 1/20/2026 | 1.23 | 1.32 | 1.18 | 1.31 | 31,557 | 1.31 |
| 1/16/2026 | 1.32 | 1.32 | 1.25 | 1.26 | 4,831 | 1.26 |
| 1/15/2026 | 1.25 | 1.30 | 1.25 | 1.26 | 24,729 | 1.26 |
| 1/14/2026 | 1.26 | 1.31 | 1.25 | 1.27 | 13,869 | 1.27 |
| 1/13/2026 | 1.28 | 1.29 | 1.27 | 1.29 | 3,099 | 1.29 |
| 1/12/2026 | 1.25 | 1.28 | 1.25 | 1.28 | 3,373 | 1.28 |
| 1/09/2026 | 1.27 | 1.31 | 1.25 | 1.27 | 25,518 | 1.27 |
| 1/08/2026 | 1.30 | 1.32 | 1.29 | 1.32 | 3,238 | 1.32 |
| 1/07/2026 | 1.28 | 1.32 | 1.28 | 1.31 | 13,192 | 1.31 |
| 1/06/2026 | 1.29 | 1.32 | 1.28 | 1.31 | 6,181 | 1.31 |
| 1/05/2026 | 1.27 | 1.29 | 1.25 | 1.29 | 6,303 | 1.29 |
| 1/02/2026 | 1.21 | 1.26 | 1.20 | 1.25 | 14,863 | 1.25 |
| 12/31/2025 | 1.22 | 1.25 | 1.18 | 1.22 | 20,271 | 1.22 |
| 12/30/2025 | 1.24 | 1.28 | 1.20 | 1.22 | 55,134 | 1.22 |
| 12/29/2025 | 1.24 | 1.29 | 1.23 | 1.24 | 20,870 | 1.24 |
| 12/26/2025 | 1.31 | 1.31 | 1.24 | 1.26 | 14,541 | 1.26 |
| 12/24/2025 | 1.30 | 1.31 | 1.26 | 1.31 | 7,618 | 1.31 |
| 12/23/2025 | 1.30 | 1.30 | 1.20 | 1.28 | 35,072 | 1.28 |
| 12/22/2025 | 1.28 | 1.29 | 1.23 | 1.27 | 14,132 | 1.27 |
| 12/19/2025 | 1.19 | 1.29 | 1.18 | 1.29 | 57,263 | 1.29 |
| 12/18/2025 | 1.21 | 1.24 | 1.17 | 1.21 | 10,247 | 1.21 |
| 12/17/2025 | 1.23 | 1.23 | 1.21 | 1.23 | 3,200 | 1.23 |
| 12/16/2025 | 1.21 | 1.24 | 1.17 | 1.23 | 15,647 | 1.23 |
| 12/15/2025 | 1.29 | 1.29 | 1.18 | 1.25 | 24,930 | 1.25 |
| 12/12/2025 | 1.24 | 1.27 | 1.20 | 1.27 | 16,595 | 1.27 |
| 12/11/2025 | 1.34 | 1.41 | 1.20 | 1.23 | 322,804 | 1.23 |
| 12/10/2025 | 1.32 | 1.47 | 1.31 | 1.42 | 56,637 | 1.42 |
| 12/09/2025 | 1.29 | 1.35 | 1.29 | 1.31 | 29,352 | 1.31 |
| 12/08/2025 | 1.30 | 1.37 | 1.30 | 1.30 | 40,800 | 1.30 |
| 12/05/2025 | 1.34 | 1.37 | 1.29 | 1.31 | 33,723 | 1.31 |
| 12/04/2025 | 1.36 | 1.36 | 1.27 | 1.32 | 47,240 | 1.32 |
| 12/03/2025 | 1.46 | 1.47 | 1.15 | 1.39 | 1,076,005 | 1.39 |
| 12/02/2025 | 1.42 | 1.46 | 1.40 | 1.44 | 8,994 | 1.44 |
| 12/01/2025 | 1.47 | 1.51 | 1.47 | 1.50 | 4,644 | 1.50 |
| 11/28/2025 | 1.48 | 1.52 | 1.46 | 1.50 | 5,949 | 1.50 |