Versus Systems Inc. (VS) Historical Stock Price Data | Complete Trading History - Stocknear

Versus Systems Inc.

NASDAQ: VS · Real-Time Price · USD
2.04
-0.02 (-0.97%)
At close: Sep 26, 2025, 3:59 PM
2.04
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

VS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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% 44,100
Sep 23, 2025 2.10 2.11 1.95 2.04 2.04 -4.23% 32,100
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 -3.92% 24,846
Sep 18, 2025 1.98 2.07 1.98 2.04 2.04 3.03% 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 0.98% 6,237
Sep 15, 2025 2.10 2.14 2.05 2.05 2.05 -1.44% 31,331
Sep 12, 2025 2.01 2.09 2.01 2.08 2.08 2.46% 28,312
Sep 11, 2025 2.09 2.09 2.00 2.03 2.03 1.00% 48,141
Sep 10, 2025 2.00 2.06 1.99 2.01 2.01 0.00% 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 2.05% 25,939
Sep 5, 2025 1.96 2.00 1.95 1.95 1.95 -0.51% 13,339
Sep 4, 2025 1.93 1.99 1.93 1.96 1.96 -0.51% 34,931
Sep 3, 2025 1.97 1.97 1.92 1.97 1.97 1.03% 16,193
Sep 2, 2025 1.92 2.02 1.92 1.95 1.95 0.00% 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