5 DAY PERFORMANCE
+10.81%
1 MONTH PERFORMANCE
+21.78%
3 MONTH PERFORMANCE
+35.91%
6 MONTH PERFORMANCE
+75.71%
YEAR-TO-DATE PERFORMANCE
+11.82%
1 YEAR PERFORMANCE
+19.42%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.25 | $2.16 (-4%) | $2.27 | $2.15 | 16,711 | $5.45 M |
| 03/11/2025 | $2.20 | $2.25 (2.27%) | $2.25 | $2.20 | 13,717 | $5.64 M |
| 03/10/2025 | $2.22 | $2.27 (2.25%) | $2.38 | $2.14 | 22,300 | $5.69 M |
| 03/07/2025 | $2.24 | $2.22 (-0.89%) | $2.26 | $2.17 | 18,600 | $5.56 M |
| 03/06/2025 | $2.21 | $2.19 (-0.9%) | $2.27 | $2.14 | 9,955 | $5.49 M |
| 03/05/2025 | $2.14 | $2.29 (7.01%) | $2.47 | $2.03 | 59,326 | $5.74 M |
| 03/04/2025 | $2.02 | $2.09 (3.47%) | $2.19 | $2.01 | 31,600 | $5.24 M |
| 03/03/2025 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.01 | 8,200 | $5.14 M |
| 02/28/2025 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.09 | 7,919 | $5.29 M |
| 02/27/2025 | $2.25 | $2.11 (-6.22%) | $2.25 | $2.10 | 29,973 | $5.29 M |
| 02/26/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.05 | 43,600 | $5.46 M |
| 02/25/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.00 | 34,900 | $5.21 M |
| 02/24/2025 | $2.13 | $2.06 (-3.29%) | $2.16 | $2.02 | 29,740 | $5.16 M |
| 02/21/2025 | $2.07 | $2.05 (-0.97%) | $2.13 | $1.99 | 92,451 | $5.14 M |
| 02/20/2025 | $2.07 | $2.07 (0%) | $2.56 | $2.00 | 569,742 | $5.19 M |
| 02/19/2025 | $1.97 | $2.01 (2.03%) | $2.12 | $1.97 | 61,800 | $5.04 M |
| 02/18/2025 | $2.07 | $2.04 (-1.45%) | $2.14 | $1.98 | 58,000 | $5.11 M |
| 02/14/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $2.00 | 26,900 | $5.01 M |
| 02/13/2025 | $1.98 | $2.09 (5.56%) | $2.09 | $1.94 | 58,117 | $5.24 M |
| 02/12/2025 | $2.15 | $2.02 (-6.05%) | $2.15 | $1.99 | 24,100 | $5.06 M |
| 02/11/2025 | $2.08 | $1.99 (-4.33%) | $2.13 | $1.93 | 39,996 | $4.99 M |
| 02/10/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 22,300 | $5.14 M |
| 02/07/2025 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.11 | 38,900 | $5.29 M |
| 02/06/2025 | $2.18 | $2.15 (-1.38%) | $2.22 | $2.10 | 23,994 | $5.39 M |
| 02/05/2025 | $2.01 | $2.12 (5.47%) | $2.16 | $2.01 | 43,584 | $5.31 M |
| 02/04/2025 | $2.07 | $2.06 (-0.48%) | $2.08 | $1.98 | 42,533 | $5.16 M |
| 02/03/2025 | $2.27 | $2.08 (-8.37%) | $2.27 | $2.04 | 98,725 | $5.21 M |
| 01/31/2025 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.19 | 44,260 | $5.74 M |
| 01/30/2025 | $2.38 | $2.26 (-5.04%) | $2.44 | $2.15 | 85,200 | $5.66 M |
| 01/29/2025 | $2.31 | $2.33 (0.87%) | $2.40 | $2.20 | 64,817 | $5.84 M |
| 01/28/2025 | $2.39 | $2.36 (-1.26%) | $2.44 | $2.25 | 71,005 | $5.91 M |
| 01/27/2025 | $2.60 | $2.32 (-10.77%) | $2.73 | $2.27 | 177,762 | $5.81 M |
| 01/24/2025 | $2.65 | $2.74 (3.4%) | $2.88 | $2.65 | 177,500 | $6.87 M |
| 01/23/2025 | $2.89 | $2.81 (-2.77%) | $2.91 | $2.71 | 197,166 | $7.04 M |
| 01/22/2025 | $2.56 | $2.78 (8.59%) | $2.85 | $2.56 | 423,100 | $6.97 M |
| 01/21/2025 | $2.71 | $2.57 (-5.17%) | $2.85 | $2.50 | 1.03 M | $6.44 M |
| 01/17/2025 | $3.40 | $2.76 (-18.82%) | $3.79 | $2.57 | 65.29 M | $6.92 M |
| 01/16/2025 | $2.01 | $1.92 (-4.48%) | $2.14 | $1.92 | 3.38 M | $4.81 M |
| 01/15/2025 | $1.98 | $2.04 (3.03%) | $2.14 | $1.92 | 43,200 | $5.11 M |
| 01/14/2025 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.83 | 12,828 | $4.86 M |
| 01/13/2025 | $2.01 | $2.00 (-0.5%) | $2.12 | $1.91 | 76,515 | $5.01 M |
| 01/10/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.87 | 91,316 | $5.09 M |
| 01/08/2025 | $2.37 | $2.07 (-12.66%) | $2.37 | $1.93 | 62,927 | $5.19 M |
| 01/07/2025 | $2.50 | $2.34 (-6.4%) | $2.51 | $2.30 | 52,961 | $5.86 M |
| 01/06/2025 | $2.33 | $2.46 (5.58%) | $2.50 | $2.31 | 60,298 | $6.16 M |
| 01/03/2025 | $2.29 | $2.33 (1.75%) | $2.36 | $2.24 | 24,654 | $5.84 M |
| 01/02/2025 | $2.22 | $2.29 (3.15%) | $2.42 | $2.22 | 66,948 | $5.74 M |
| 12/31/2024 | $2.13 | $2.20 (3.29%) | $2.23 | $2.10 | 86,641 | $5.51 M |
| 12/30/2024 | $2.21 | $2.18 (-1.36%) | $2.27 | $2.13 | 62,200 | $5.46 M |
| 12/27/2024 | $2.47 | $2.28 (-7.69%) | $2.74 | $2.16 | 114,400 | $5.71 M |
| 12/26/2024 | $2.03 | $2.37 (16.75%) | $2.44 | $1.93 | 107,965 | $5.94 M |
| 12/24/2024 | $2.22 | $2.09 (-5.86%) | $2.22 | $1.96 | 68,700 | $5.24 M |
| 12/23/2024 | $2.34 | $2.14 (-8.55%) | $2.34 | $1.95 | 168,900 | $5.36 M |
| 12/20/2024 | $1.85 | $2.18 (17.84%) | $2.24 | $1.81 | 152,200 | $5.46 M |
| 12/19/2024 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.81 | 42,409 | $4.61 M |
| 12/18/2024 | $1.90 | $1.84 (-3.16%) | $2.04 | $1.81 | 108,913 | $4.61 M |
| 12/17/2024 | $1.78 | $1.92 (7.87%) | $1.94 | $1.76 | 79,400 | $4.81 M |
| 12/16/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.69 | 54,726 | $4.41 M |
| 12/13/2024 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.70 | 51,432 | $4.31 M |
| 12/12/2024 | $2.03 | $1.81 (-10.84%) | $2.04 | $1.81 | 57,200 | $4.54 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.
