5 DAY PERFORMANCE
-21.43%
1 MONTH PERFORMANCE
-31.25%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-58.69%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.08 | 6.96 K | $5.36 M |
| 09/18/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.08 | 9.38 K | $5.50 M |
| 09/17/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.09 | 4.40 K | $5.55 M |
| 09/16/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.09 | 6.83 K | $5.46 M |
| 09/15/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.05 | 29.71 K | $5.70 M |
| 09/14/2026 | $1.20 | $1.03 (-14.17%) | $1.22 | $1.03 | 59.81 K | $5.11 M |
| 09/11/2026 | $1.05 | $1.13 (7.62%) | $1.15 | $1.05 | 18.84 K | $5.60 M |
| 09/10/2026 | $1.23 | $1.05 (-14.63%) | $1.23 | $1.02 | 31.00 K | $5.20 M |
| 09/09/2026 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 5.60 K | $6.00 M |
| 09/08/2026 | $1.18 | $1.24 (5.08%) | $1.25 | $1.18 | 4.91 K | $6.15 M |
| 09/04/2026 | $1.18 | $1.20 (1.69%) | $1.30 | $1.18 | 10.23 K | $5.95 M |
| 09/03/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 4.11 K | $5.95 M |
| 09/02/2026 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.12 | 28.47 K | $5.75 M |
| 09/01/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.24 | 20.35 K | $6.20 M |
| 08/31/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.27 | 6.20 K | $6.30 M |
| 08/28/2026 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.26 | 4.30 K | $6.25 M |
| 08/27/2026 | $1.28 | $1.37 (7.03%) | $1.37 | $1.28 | 4.20 K | $6.79 M |
| 08/26/2026 | $1.26 | $1.31 (3.97%) | $1.34 | $1.26 | 9.30 K | $6.50 M |
| 08/25/2026 | $1.26 | $1.27 (0.79%) | $1.37 | $1.25 | 8.80 K | $6.30 M |
| 08/24/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.30 | 7.50 K | $6.45 M |
| 08/21/2026 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 3.80 K | $6.35 M |
| 08/20/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.25 | 2.71 K | $6.30 M |
| 08/19/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.31 | 3.54 K | $6.60 M |
| 08/18/2026 | $1.27 | $1.38 (8.66%) | $1.38 | $1.27 | 5.58 K | $6.84 M |
| 08/17/2026 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.24 | 8.74 K | $6.50 M |
| 08/14/2026 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 5.52 K | $6.99 M |
| 08/13/2026 | $1.30 | $1.36 (4.62%) | $1.36 | $1.26 | 8.03 K | $6.74 M |
| 08/12/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 3.80 K | $6.55 M |
| 08/11/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.31 | 21.03 K | $6.50 M |
| 08/10/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 14.93 K | $6.60 M |
| 08/07/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.29 | 14.15 K | $6.42 M |
| 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 |
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.
