Versus Systems Inc. (VS)
NASDAQ: VS
· Real-Time Price · USD
1.95
0.02 (0.88%)
At close: Sep 05, 2025, 3:59 PM
1.94
-0.67%
After-hours: Sep 05, 2025, 07:43 PM EDT
VS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.96 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 12,900 |
| 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 |
| 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% | 61,900 |
| 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 | -10.33% | 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 | -6.93% | 28,806 |
| 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 | -3.38% | 22,477 |
| Aug 14, 2025 | 2.37 | 2.72 | 2.32 | 2.37 | 2.37 | 4.41% | 111,500 |
| 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 |