Home

Versus Systems Inc. - Common Stock (VS)

2.0800
+0.0400 (1.96%)
NASDAQ · Last Trade: Oct 23rd, 10:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Versus Systems Inc. - Common Stock (VS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20252.032.081.982.088,1912.08
10/22/20252.092.102.002.047,1972.04
10/21/20251.902.111.902.1042,4782.10
10/20/20252.002.011.931.959,7791.95
10/17/20252.042.111.962.0013,4172.00
10/16/20252.162.162.042.0814,9092.08
10/15/20252.102.142.062.0811,1182.08
10/14/20252.052.112.012.1016,4992.10
10/13/20252.142.192.122.1326,6652.13
10/10/20252.352.392.002.1388,2222.13
10/09/20252.162.472.162.35132,2772.35
10/08/20252.162.192.142.168,1262.16
10/07/20252.182.192.102.1723,0892.17
10/06/20252.132.152.102.1515,9652.15
10/03/20252.072.152.072.1318,2702.13
10/02/20252.092.092.072.078,5632.07
10/01/20252.092.102.072.096,3222.09
9/30/20252.142.142.092.122,7702.12
9/29/20252.032.182.032.1419,6842.14
9/26/20252.102.102.012.0416,0162.04
9/25/20252.122.132.042.0620,8002.06
9/24/20252.022.142.022.1244,0902.12
9/23/20252.102.111.952.0432,0752.04
9/22/20251.942.131.942.1340,6302.13
9/19/20252.022.081.961.9624,8461.96
9/18/20251.982.071.982.0414,2132.04
9/17/20252.102.131.951.9846,4711.98
9/16/20252.022.082.002.076,1442.07
9/15/20252.102.142.052.0531,2722.05
9/12/20252.012.092.012.0828,3122.08
9/11/20252.092.092.002.0348,1412.03
9/10/20252.002.061.992.0128,8052.01
9/09/20251.952.021.942.0123,3072.01
9/08/20251.982.001.941.9925,9391.99
9/05/20251.962.001.951.9513,3391.95
9/04/20251.931.991.931.9634,9311.96
9/03/20251.971.971.921.9716,1931.97
9/02/20251.922.021.921.9553,5431.95
8/29/20251.961.971.941.9516,6051.95
8/28/20251.972.021.921.9731,9771.97
8/27/20251.891.991.881.9258,9281.92
8/26/20251.991.991.801.8561,1581.85
8/25/20251.862.021.851.9681,8121.96
8/22/20251.831.931.741.90163,9491.90
8/21/20252.332.451.911.912,241,7161.91
8/20/20252.142.142.062.133,234,1242.13
8/19/20252.262.262.142.1528,6862.15
8/18/20252.302.382.222.3123,6412.31
8/15/20252.652.652.212.2922,1732.29
8/14/20252.372.722.322.37111,4542.37
8/13/20252.082.292.012.2717,2272.27
8/12/20252.202.242.142.1611,2242.16
8/11/20252.202.292.192.2116,7932.21
8/08/20252.342.392.252.2517,2582.25
8/07/20252.422.452.312.3121,7182.31
8/06/20252.332.432.322.4022,9382.40
8/05/20252.262.382.262.2922,7472.29
8/04/20252.292.342.242.3235,8512.32
8/01/20252.252.292.192.2118,4152.21
7/31/20252.312.322.262.2910,3272.29
7/30/20252.402.402.242.2412,8572.24
7/29/20252.402.472.402.4030,7632.40
7/28/20252.342.482.342.4813,7422.48
7/25/20252.522.522.342.3826,5472.38
7/24/20252.542.552.522.5215,1282.52