← Markets

Versus Systems Inc.

VS · NASDAQ

Market closed$1.54$-0.045000 (-2.85%)After hours $1.54 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$1.54$1.54$1.54$1.54$1.54217.00
July 17, 2026$1.54$1.54$1.54$1.54$1.542.63K
July 17, 2026$1.54$1.54$1.54$1.54$1.54657.14
July 17, 2026$1.53$1.53$1.52$1.52$1.52—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.52$1.52$1.52$1.52$1.52304.86
July 17, 2026$1.53$1.53$1.53$1.53$1.5320.00
July 17, 2026$1.53$1.53$1.53$1.53$1.53875.00
July 17, 2026$1.54$1.54$1.53$1.53$1.5321.00
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53104.00
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.531.40K
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53105.86
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.53—
July 17, 2026$1.53$1.53$1.53$1.53$1.532.65K
July 17, 2026$1.52$1.52$1.52$1.52$1.52464.00
July 17, 2026$1.53$1.53$1.53$1.53$1.53500.00
July 17, 2026$1.53$1.53$1.53$1.53$1.531.75K
July 17, 2026$1.52$1.52$1.52$1.52$1.52300.00
July 17, 2026$1.51$1.51$1.51$1.51$1.514.20
July 17, 2026$1.50$1.50$1.50$1.50$1.5010.00
July 17, 2026$1.50$1.50$1.50$1.50$1.5020.80
July 17, 2026$1.51$1.51$1.51$1.51$1.51540.00
July 17, 2026$1.54$1.54$1.54$1.54$1.542.00
July 17, 2026$1.54$1.54$1.54$1.54$1.543.00
July 17, 2026$1.50$1.50$1.50$1.50$1.505.00
July 17, 2026$1.54$1.54$1.54$1.54$1.547.00
July 17, 2026$1.54$1.54$1.54$1.54$1.5413.00
July 17, 2026$1.54$1.54$1.54$1.54$1.545.00
July 17, 2026$1.50$1.50$1.50$1.50$1.5015.00
July 17, 2026$1.54$1.54$1.54$1.54$1.545.00
July 17, 2026$1.50$1.50$1.50$1.50$1.5010.00
July 17, 2026$1.50$1.50$1.50$1.50$1.5010.00
July 17, 2026$1.54$1.54$1.54$1.54$1.545.00
July 17, 2026$1.54$1.54$1.50$1.50$1.5015.00
July 17, 2026$1.54$1.54$1.54$1.54$1.542.00
July 17, 2026$1.54$1.54$1.54$1.54$1.543.00
July 17, 2026$1.54$1.54$1.54$1.54$1.5412.00
July 17, 2026$1.53$1.53$1.52$1.52$1.5250.00
July 17, 2026$1.53$1.53$1.52$1.52$1.5235.00
July 17, 2026$1.54$1.54$1.54$1.54$1.548.00
July 17, 2026$1.54$1.54$1.54$1.54$1.544.00
July 17, 2026$1.54$1.54$1.54$1.54$1.542.11K
July 17, 2026$1.49$1.49$1.49$1.49$1.49—
July 17, 2026$1.49$1.49$1.49$1.49$1.49249.20
July 17, 2026$1.48$1.48$1.48$1.48$1.48100.00
July 17, 2026$1.48$1.48$1.48$1.48$1.4813.00
July 17, 2026$1.51$1.51$1.51$1.51$1.5119.00
July 17, 2026$1.46$1.46$1.46$1.46$1.4612.00
July 17, 2026$1.46$1.46$1.46$1.46$1.468.00
July 17, 2026$1.52$1.52$1.52$1.52$1.524.00
July 17, 2026$1.52$1.53$1.52$1.53$1.5322.00
July 17, 2026$1.52$1.53$1.52$1.52$1.5210.00
July 17, 2026$1.50$1.52$1.50$1.52$1.522.32K
July 17, 2026$1.50$1.50$1.50$1.50$1.5025.00
July 17, 2026$1.53$1.53$1.53$1.53$1.53108.00
July 17, 2026$1.52$1.53$1.52$1.53$1.53140.00
July 17, 2026$1.52$1.52$1.52$1.52$1.52104.00
July 17, 2026$1.53$1.53$1.53$1.53$1.5310.80
July 17, 2026$1.52$1.52$1.52$1.52$1.524.20
July 17, 2026$1.51$1.51$1.51$1.51$1.51100.00
July 17, 2026$1.54$1.54$1.54$1.54$1.54453.00
July 17, 2026$1.51$1.53$1.51$1.53$1.5324.00
July 17, 2026$1.51$1.51$1.51$1.51$1.5120.00
July 17, 2026$1.51$1.51$1.51$1.51$1.512.00
July 17, 2026$1.51$1.51$1.51$1.51$1.512.00
July 17, 2026$1.51$1.51$1.51$1.51$1.516.00
July 17, 2026$1.54$1.54$1.54$1.54$1.542.51K
July 17, 2026$1.54$1.54$1.54$1.54$1.54—
July 17, 2026$1.50$1.50$1.50$1.50$1.503.00
July 17, 2026$1.55$1.55$1.55$1.55$1.5563.00
July 17, 2026$1.51$1.51$1.51$1.51$1.519.00
July 17, 2026$1.57$1.57$1.55$1.55$1.5512.00
July 17, 2026$1.56$1.57$1.55$1.55$1.5517.00
July 17, 2026$1.53$1.53$1.53$1.53$1.536.00
July 17, 2026$1.53$1.54$1.53$1.54$1.5421.00
July 17, 2026$1.54$1.54$1.54$1.54$1.543.00
July 17, 2026$1.51$1.51$1.51$1.51$1.51100.00
July 17, 2026$1.52$1.52$1.52$1.52$1.526.55
July 17, 2026$1.50$1.50$1.50$1.50$1.501.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.58$1.58$1.57$1.57$1.57102.00
July 17, 2026$1.58$1.58$1.58$1.58$1.582.00
July 17, 2026$1.58$1.58$1.58$1.58$1.582.00