Versus Systems Inc. (VS)
NASDAQ: VS
· Real-Time Price · USD
2.29
-0.08 (-3.17%)
At close: Aug 15, 2025, 12:07 PM
VS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.37 | 2.72 | 2.32 | 2.37 | 2.37 | 4.41% | 111,400 |
| 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% | 11,425 |
| Aug 11, 2025 | 2.20 | 2.30 | 2.19 | 2.21 | 2.21 | -1.78% | 16,800 |
| Aug 8, 2025 | 2.34 | 2.39 | 2.25 | 2.25 | 2.25 | -2.60% | 17,300 |
| 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% | 12,900 |
| Jul 29, 2025 | 2.40 | 2.47 | 2.40 | 2.40 | 2.40 | -3.23% | 30,800 |
| 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% | 15,200 |
| 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% | 40,300 |
| 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 |