5 DAY PERFORMANCE
-29.60%
1 MONTH PERFORMANCE
-44.65%
3 MONTH PERFORMANCE
-29.03%
6 MONTH PERFORMANCE
-19.27%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-61.90%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.30 | 1.28 K | |
| 08/06/2026 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.28 | 6.90 K | $6.42 M |
| 08/05/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.27 | 11.00 K | $6.67 M |
| 08/04/2026 | $1.23 | $1.32 (7.32%) | $1.36 | $1.23 | 5.86 K | $6.47 M |
| 08/03/2026 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.24 | 8.20 K | $6.18 M |
| 07/31/2026 | $1.25 | $1.25 (0%) | $1.38 | $1.25 | 11.60 K | $6.13 M |
| 07/30/2026 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.24 | 22.03 K | $6.27 M |
| 07/29/2026 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.27 | 17.46 K | $6.23 M |
| 07/28/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.27 | 11.80 K | $6.67 M |
| 07/27/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.30 | 16.74 K | $6.42 M |
| 07/24/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.35 | 11.55 K | $6.81 M |
| 07/23/2026 | $1.50 | $1.35 (-10%) | $1.50 | $1.34 | 36.54 K | $6.62 M |
| 07/22/2026 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.48 | 23.15 K | $7.40 M |
| 07/21/2026 | $1.52 | $1.57 (3.29%) | $1.60 | $1.51 | 53.10 K | $7.70 M |
| 07/20/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.48 | 23.03 K | $7.40 M |
| 07/17/2026 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.46 | 27.72 K | $7.55 M |
| 07/16/2026 | $1.63 | $1.58 (-3.07%) | $1.65 | $1.57 | 47.40 K | $7.74 M |
| 07/15/2026 | $1.64 | $1.67 (1.83%) | $1.70 | $1.56 | 63.81 K | $8.19 M |
| 07/14/2026 | $1.46 | $1.62 (10.96%) | $1.86 | $1.45 | 197.11 K | $7.94 M |
| 07/13/2026 | $1.50 | $1.46 (-2.67%) | $1.55 | $1.42 | 51.14 K | $7.16 M |
| 07/10/2026 | $1.46 | $1.49 (2.05%) | $1.53 | $1.45 | 17.22 K | $7.30 M |
| 07/09/2026 | $1.43 | $1.45 (1.4%) | $1.52 | $1.37 | 18.64 K | $7.11 M |
| 07/08/2026 | $1.50 | $1.46 (-2.67%) | $1.56 | $1.37 | 114.44 K | $7.16 M |
| 07/07/2026 | $1.39 | $1.59 (14.39%) | $1.66 | $1.39 | 529.20 K | $7.79 M |
| 07/06/2026 | $1.33 | $1.40 (5.26%) | $1.43 | $1.33 | 20.77 K | $6.86 M |
| 07/02/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.29 | 40.24 K | $6.47 M |
| 07/01/2026 | $1.29 | $1.36 (5.43%) | $1.38 | $1.28 | 26.40 K | $6.67 M |
| 06/30/2026 | $1.36 | $1.28 (-5.88%) | $1.43 | $1.26 | 26.63 K | $6.27 M |
| 06/29/2026 | $1.22 | $1.38 (13.11%) | $1.42 | $1.22 | 30.42 K | $6.76 M |
| 06/26/2026 | $1.24 | $1.25 (0.81%) | $1.31 | $1.22 | 18.05 K | $6.13 M |
| 06/25/2026 | $1.28 | $1.24 (-3.13%) | $1.38 | $1.23 | 50.60 K | $6.08 M |
| 06/24/2026 | $1.22 | $1.23 (0.82%) | $1.30 | $1.22 | 26.60 K | $6.03 M |
| 06/23/2026 | $1.21 | $1.22 (0.83%) | $1.29 | $1.21 | 13.22 K | $5.98 M |
| 06/22/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.21 | 26.32 K | $5.93 M |
| 06/18/2026 | $1.38 | $1.24 (-10.14%) | $1.44 | $1.21 | 58.60 K | $6.08 M |
| 06/17/2026 | $1.37 | $1.28 (-6.57%) | $1.39 | $1.28 | 25.20 K | $6.27 M |
| 06/16/2026 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.33 | 14.47 K | $6.62 M |
| 06/15/2026 | $1.35 | $1.40 (3.7%) | $1.43 | $1.34 | 13.50 K | $6.86 M |
| 06/12/2026 | $1.35 | $1.39 (2.96%) | $1.45 | $1.35 | 21.51 K | $6.81 M |
| 06/11/2026 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.35 | 42.30 K | $6.91 M |
| 06/10/2026 | $1.44 | $1.51 (4.86%) | $1.53 | $1.40 | 72.90 K | $7.40 M |
| 06/09/2026 | $1.63 | $1.46 (-10.43%) | $1.68 | $1.41 | 46.90 K | $7.16 M |
| 06/08/2026 | $1.51 | $1.59 (5.3%) | $1.68 | $1.51 | 58.90 K | $7.79 M |
| 06/05/2026 | $1.49 | $1.48 (-0.67%) | $1.62 | $1.40 | 45.95 K | $7.25 M |
| 06/04/2026 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.52 | 39.03 K | $7.74 M |
| 06/03/2026 | $1.71 | $1.53 (-10.53%) | $1.71 | $1.47 | 41.84 K | $7.50 M |
| 06/02/2026 | $1.55 | $1.69 (9.03%) | $1.74 | $1.51 | 35.92 K | $8.28 M |
| 06/01/2026 | $1.57 | $1.64 (4.46%) | $1.68 | $1.40 | 125.76 K | $8.04 M |
| 05/29/2026 | $1.14 | $1.48 (29.82%) | $1.58 | $1.06 | 258.75 K | $7.25 M |
| 05/28/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 21.00 K | $5.54 M |
| 05/27/2026 | $1.03 | $1.13 (9.71%) | $1.14 | $1.03 | 32.44 K | $5.54 M |
| 05/26/2026 | $1.21 | $1.07 (-11.57%) | $1.21 | $1.04 | 55.65 K | $5.24 M |
| 05/22/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 13.80 K | $5.24 M |
| 05/21/2026 | $1.06 | $1.09 (2.83%) | $1.12 | $1.03 | 26.75 K | $5.34 M |
| 05/20/2026 | $1.07 | $1.12 (4.67%) | $1.12 | $1.05 | 26.32 K | $5.49 M |
| 05/19/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 13.28 K | $5.54 M |
| 05/18/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.06 | 50.31 K | $5.59 M |
| 05/15/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 54.03 K | $5.69 M |
| 05/14/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.03 | 53.00 K | $5.64 M |
| 05/13/2026 | $1.28 | $1.12 (-12.5%) | $1.28 | $1.10 | 52.33 K | $5.49 M |
| 05/12/2026 | $1.17 | $1.18 (0.85%) | $1.23 | $1.17 | 13.00 K | $5.78 M |
| 05/11/2026 | $1.22 | $1.23 (0.82%) | $1.24 | $1.10 | 41.60 K | $6.03 M |
| 05/08/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.20 | 20.00 K | $5.98 M |
| 05/07/2026 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.20 | 30.17 K | $6.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
