Versus Systems Inc. (VS)
NASDAQ: VS
· Real-Time Price · USD
2.13
0.06 (2.90%)
At close: Oct 03, 2025, 3:59 PM
2.15
1.18%
After-hours: Oct 03, 2025, 06:29 PM EDT
VS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 2.90% | 18,169 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 8,600 |
| Oct 1, 2025 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | -1.42% | 6,322 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | -0.93% | 2,800 |
| Sep 29, 2025 | 2.03 | 2.18 | 2.03 | 2.14 | 2.14 | 4.90% | 19,700 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -0.97% | 16,016 |
| 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 |
Page 1 of 136