NASDAQ : VS
Versus Systems Inc. — Price history
Technology · Software - Application · United States
Last price 0.8227 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Versus Systems Inc. (VS) closed at 0.8227 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.89 | 0.9 | 0.8065 | 0.8227 | 11,535 | -3.21% |
| 2026-10-29 | 0.955 | 0.9615 | 0.8165 | 0.85 | 15,987 | -11.92% |
| 2026-10-28 | 0.965 | 0.965 | 0.965 | 0.965 | 462 | +0.01% |
| 2026-10-27 | 0.98 | 0.98 | 0.945 | 0.965 | 5,253 | +2.09% |
| 2026-10-26 | 1 | 1.01 | 0.9451 | 0.9452 | 8,825 | -3.45% |
| 2026-10-23 | 0.9322 | 1 | 0.9 | 0.979 | 24,363 | +1.53% |
| 2026-10-22 | 1.01 | 1.04 | 0.9642 | 0.9642 | 20,580 | -4.53% |
| 2026-10-21 | 1.02 | 1.02 | 1.006 | 1.01 | 9,522 | +0.00% |
| 2026-10-20 | 1.01 | 1.046 | 1 | 1.01 | 22,263 | +1.00% |
| 2026-10-19 | 1.043 | 1.043 | 1 | 1 | 19,418 | -0.99% |
| 2026-10-16 | 1.03 | 1.04 | 1.01 | 1.01 | 5,627 | -2.88% |
| 2026-10-15 | 1.06 | 1.06 | 1.03 | 1.04 | 3,783 | +4.00% |
| 2026-10-14 | 1.07 | 1.07 | 0.9861 | 1 | 16,771 | -0.99% |
| 2026-10-13 | 1.039 | 1.09 | 0.995 | 1.01 | 45,176 | -2.88% |
| 2026-10-12 | 1.04 | 1.063 | 1 | 1.04 | 21,008 | -0.95% |
| 2026-10-09 | 1.05 | 1.11 | 1.04 | 1.05 | 14,361 | -1.87% |
| 2026-10-08 | 1.109 | 1.11 | 1.06 | 1.07 | 6,742 | +2.88% |
| 2026-10-07 | 1.04 | 1.137 | 1.02 | 1.04 | 12,543 | -3.70% |
| 2026-10-06 | 1.07 | 1.08 | 1.07 | 1.08 | 4,016 | +0.93% |
| 2026-10-05 | 1.17 | 1.17 | 1.07 | 1.07 | 25,130 | -1.38% |
| 2026-10-02 | 1.04 | 1.11 | 1.04 | 1.085 | 10,166 | +1.40% |
| 2026-10-01 | 1.1 | 1.13 | 1.03 | 1.07 | 7,069 | +0.00% |
| 2026-09-30 | 1.07 | 1.07 | 1.07 | 1.07 | 2,853 | +2.88% |
| 2026-09-29 | 1.03 | 1.06 | 1.02 | 1.04 | 19,293 | +0.00% |
| 2026-09-28 | 1.02 | 1.04 | 1.01 | 1.04 | 11,893 | -2.80% |
| 2026-09-25 | 1.06 | 1.095 | 1.04 | 1.07 | 12,083 | -0.93% |
| 2026-09-24 | 1.14 | 1.15 | 1.04 | 1.08 | 10,072 | -2.70% |
| 2026-09-23 | 1.08 | 1.12 | 1.08 | 1.11 | 30,957 | +1.37% |
| 2026-09-22 | 1.12 | 1.12 | 1.08 | 1.095 | 6,631 | +1.39% |
| 2026-09-21 | 1.08 | 1.12 | 1.08 | 1.08 | 6,905 | -2.70% |
| 2026-09-18 | 1.133 | 1.14 | 1.08 | 1.11 | 9,383 | -0.89% |
| 2026-09-17 | 1.109 | 1.12 | 1.09 | 1.12 | 4,365 | +1.82% |
| 2026-09-16 | 1.12 | 1.14 | 1.09 | 1.1 | 6,834 | -3.93% |
| 2026-09-15 | 1.21 | 1.21 | 1.046 | 1.145 | 29,709 | +11.17% |
| 2026-09-14 | 1.2 | 1.218 | 1.03 | 1.03 | 59,808 | -8.85% |
| 2026-09-11 | 1.05 | 1.15 | 1.05 | 1.13 | 18,842 | +7.79% |
| 2026-09-10 | 1.23 | 1.23 | 1.02 | 1.048 | 30,979 | -13.36% |
| 2026-09-09 | 1.26 | 1.29 | 1.21 | 1.21 | 5,577 | -2.42% |
| 2026-09-08 | 1.18 | 1.25 | 1.18 | 1.24 | 4,913 | +3.32% |
| 2026-09-04 | 1.18 | 1.298 | 1.18 | 1.2 | 10,226 | +0.01% |
| 2026-09-03 | 1.17 | 1.23 | 1.17 | 1.2 | 4,111 | +3.45% |
| 2026-09-02 | 1.25 | 1.25 | 1.12 | 1.16 | 28,468 | -7.20% |
| 2026-09-01 | 1.26 | 1.31 | 1.24 | 1.25 | 20,354 | -1.57% |
| 2026-08-31 | 1.32 | 1.35 | 1.27 | 1.27 | 6,184 | +0.78% |
| 2026-08-28 | 1.31 | 1.331 | 1.26 | 1.26 | 4,304 | -8.01% |
| 2026-08-27 | 1.28 | 1.37 | 1.28 | 1.37 | 4,200 | +4.58% |
| 2026-08-26 | 1.26 | 1.335 | 1.26 | 1.31 | 9,219 | +3.15% |
| 2026-08-25 | 1.26 | 1.37 | 1.25 | 1.27 | 8,759 | -2.31% |
| 2026-08-24 | 1.32 | 1.32 | 1.3 | 1.3 | 7,468 | +1.55% |
| 2026-08-21 | 1.26 | 1.33 | 1.26 | 1.28 | 3,754 | +1.11% |
| 2026-08-20 | 1.33 | 1.33 | 1.251 | 1.266 | 2,705 | -4.80% |
| 2026-08-19 | 1.345 | 1.36 | 1.31 | 1.33 | 3,544 | -3.62% |
| 2026-08-18 | 1.275 | 1.38 | 1.275 | 1.38 | 5,578 | +5.34% |
| 2026-08-17 | 1.39 | 1.39 | 1.24 | 1.31 | 8,737 | -7.09% |
| 2026-08-14 | 1.32 | 1.41 | 1.32 | 1.41 | 5,523 | +3.68% |
| 2026-08-13 | 1.3 | 1.36 | 1.26 | 1.36 | 8,029 | +3.03% |
| 2026-08-12 | 1.285 | 1.32 | 1.27 | 1.32 | 3,768 | +0.76% |
| 2026-08-11 | 1.34 | 1.35 | 1.31 | 1.31 | 21,026 | -1.13% |
| 2026-08-10 | 1.28 | 1.35 | 1.28 | 1.325 | 14,925 | +1.15% |
| 2026-08-07 | 1.31 | 1.349 | 1.29 | 1.31 | 14,149 | +0.24% |
| 2026-08-06 | 1.37 | 1.37 | 1.28 | 1.307 | 6,865 | -3.90% |
| 2026-08-05 | 1.34 | 1.36 | 1.27 | 1.36 | 10,957 | +3.03% |
| 2026-08-04 | 1.23 | 1.36 | 1.23 | 1.32 | 5,855 | +4.76% |
| 2026-08-03 | 1.33 | 1.37 | 1.24 | 1.26 | 8,189 | +0.80% |
| 2026-07-31 | 1.25 | 1.38 | 1.25 | 1.25 | 11,602 | -2.34% |
| 2026-07-30 | 1.29 | 1.32 | 1.24 | 1.28 | 22,030 | +0.79% |
| 2026-07-29 | 1.39 | 1.39 | 1.27 | 1.27 | 17,461 | -6.62% |
| 2026-07-28 | 1.325 | 1.36 | 1.27 | 1.36 | 11,778 | +3.82% |
| 2026-07-27 | 1.4 | 1.4 | 1.3 | 1.31 | 16,740 | -5.76% |
| 2026-07-24 | 1.36 | 1.4 | 1.35 | 1.39 | 11,545 | +2.96% |
| 2026-07-23 | 1.5 | 1.5 | 1.342 | 1.35 | 36,539 | -10.30% |
| 2026-07-22 | 1.57 | 1.6 | 1.48 | 1.505 | 23,152 | -4.14% |
| 2026-07-21 | 1.52 | 1.6 | 1.51 | 1.57 | 53,089 | +3.97% |
| 2026-07-20 | 1.53 | 1.55 | 1.48 | 1.51 | 23,033 | -1.63% |
| 2026-07-17 | 1.58 | 1.58 | 1.46 | 1.535 | 27,720 | -2.85% |
| 2026-07-16 | 1.63 | 1.65 | 1.57 | 1.58 | 47,381 | -5.39% |
| 2026-07-15 | 1.64 | 1.699 | 1.56 | 1.67 | 63,810 | +3.09% |
| 2026-07-14 | 1.46 | 1.86 | 1.45 | 1.62 | 197,114 | +10.96% |
| 2026-07-13 | 1.5 | 1.55 | 1.42 | 1.46 | 51,135 | -2.01% |
| 2026-07-10 | 1.46 | 1.529 | 1.45 | 1.49 | 17,221 | +2.76% |
| 2026-07-09 | 1.43 | 1.52 | 1.37 | 1.45 | 18,636 | -0.68% |
| 2026-07-08 | 1.5 | 1.56 | 1.37 | 1.46 | 114,436 | -7.89% |
| 2026-07-07 | 1.39 | 1.66 | 1.39 | 1.585 | 529,154 | +13.21% |
| 2026-07-06 | 1.33 | 1.43 | 1.33 | 1.4 | 20,771 | +6.06% |
| 2026-07-02 | 1.372 | 1.4 | 1.293 | 1.32 | 40,235 | -2.94% |
| 2026-07-01 | 1.29 | 1.38 | 1.28 | 1.36 | 26,359 | +6.25% |
| 2026-06-30 | 1.36 | 1.43 | 1.26 | 1.28 | 26,562 | -7.25% |
| 2026-06-29 | 1.22 | 1.42 | 1.22 | 1.38 | 30,420 | +10.40% |
| 2026-06-26 | 1.24 | 1.307 | 1.22 | 1.25 | 18,045 | +1.21% |
| 2026-06-25 | 1.28 | 1.379 | 1.23 | 1.235 | 50,603 | +0.41% |
| 2026-06-24 | 1.22 | 1.3 | 1.22 | 1.23 | 26,568 | +0.82% |
| 2026-06-23 | 1.21 | 1.29 | 1.21 | 1.22 | 13,220 | +0.83% |
| 2026-06-22 | 1.25 | 1.27 | 1.21 | 1.21 | 26,320 | -2.42% |
| 2026-06-18 | 1.38 | 1.44 | 1.21 | 1.24 | 58,595 | -3.13% |
| 2026-06-17 | 1.37 | 1.39 | 1.28 | 1.28 | 25,169 | -5.19% |
| 2026-06-16 | 1.43 | 1.45 | 1.33 | 1.35 | 14,474 | -3.57% |
| 2026-06-15 | 1.35 | 1.43 | 1.34 | 1.4 | 13,459 | +0.72% |
| 2026-06-12 | 1.35 | 1.45 | 1.35 | 1.39 | 21,513 | -1.42% |
| 2026-06-11 | 1.531 | 1.531 | 1.35 | 1.41 | 42,299 | -6.62% |
| 2026-06-10 | 1.44 | 1.53 | 1.4 | 1.51 | 72,850 | +3.78% |
| 2026-06-09 | 1.63 | 1.68 | 1.41 | 1.455 | 46,883 | -8.49% |
| 2026-06-08 | 1.51 | 1.68 | 1.51 | 1.59 | 58,874 | +7.43% |
| 2026-06-05 | 1.49 | 1.62 | 1.4 | 1.48 | 45,945 | -6.33% |
| 2026-06-04 | 1.6 | 1.6 | 1.52 | 1.58 | 39,030 | +3.27% |
| 2026-06-03 | 1.71 | 1.71 | 1.47 | 1.53 | 41,835 | -9.47% |
| 2026-06-02 | 1.55 | 1.74 | 1.51 | 1.69 | 35,923 | +3.05% |
| 2026-06-01 | 1.57 | 1.68 | 1.4 | 1.64 | 125,759 | +10.81% |
| 2026-05-29 | 1.14 | 1.58 | 1.06 | 1.48 | 258,749 | +30.97% |
| 2026-05-28 | 1.13 | 1.14 | 1.09 | 1.13 | 20,999 | +0.00% |
| 2026-05-27 | 1.03 | 1.14 | 1.028 | 1.13 | 32,443 | +5.61% |
| 2026-05-26 | 1.21 | 1.21 | 1.04 | 1.07 | 55,554 | +0.00% |
| 2026-05-22 | 1.1 | 1.12 | 1.07 | 1.07 | 13,762 | -1.83% |
| 2026-05-21 | 1.061 | 1.12 | 1.03 | 1.09 | 26,746 | -2.68% |
| 2026-05-20 | 1.07 | 1.12 | 1.05 | 1.12 | 26,315 | -0.88% |
| 2026-05-19 | 1.14 | 1.14 | 1.09 | 1.13 | 13,276 | -0.88% |
| 2026-05-18 | 1.13 | 1.14 | 1.06 | 1.14 | 50,311 | -1.72% |
| 2026-05-15 | 1.1 | 1.16 | 1.1 | 1.16 | 54,028 | +0.87% |
| 2026-05-14 | 1.15 | 1.16 | 1.03 | 1.15 | 52,988 | +2.68% |
| 2026-05-13 | 1.28 | 1.28 | 1.095 | 1.12 | 52,333 | -5.08% |
| 2026-05-12 | 1.17 | 1.231 | 1.17 | 1.18 | 12,960 | -4.07% |