5 DAY PERFORMANCE
-29.03%
1 MONTH PERFORMANCE
-17.76%
3 MONTH PERFORMANCE
-23.48%
6 MONTH PERFORMANCE
-31.25%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-60.18%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.26 | $1.27 (0.79%) | $1.36 | $1.23 | 48.20 K | $6.23 M |
| 05/05/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.26 | 7.60 K | $6.47 M |
| 05/04/2026 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 20.20 K | $6.81 M |
| 05/01/2026 | $1.27 | $1.34 (5.51%) | $1.45 | $1.26 | 40.01 K | $6.57 M |
| 04/30/2026 | $1.35 | $1.31 (-2.96%) | $1.41 | $1.17 | 139.76 K | $6.42 M |
| 04/29/2026 | $1.15 | $1.21 (5.22%) | $1.30 | $1.11 | 25.78 K | $5.93 M |
| 04/28/2026 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.18 | 85.90 K | $5.83 M |
| 04/27/2026 | $1.22 | $1.31 (7.38%) | $1.75 | $1.12 | 2.82 M | $6.42 M |
| 04/24/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.11 | 6.22 K | $5.69 M |
| 04/23/2026 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.11 | 13.32 K | $5.69 M |
| 04/22/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.14 | 17.00 K | $5.73 M |
| 04/21/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 43.84 K | $5.59 M |
| 04/20/2026 | $1.10 | $1.16 (5.45%) | $1.22 | $1.10 | 35.25 K | $5.69 M |
| 04/17/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.12 | 18.90 K | $5.93 M |
| 04/16/2026 | $1.05 | $1.16 (10.48%) | $1.16 | $0.97 | 116.34 K | $5.69 M |
| 04/15/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.02 | 1.35 M | $5.29 M |
| 04/14/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 36.10 K | $5.24 M |
| 04/13/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 22.53 K | $5.20 M |
| 04/10/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 6.30 K | $5.39 M |
| 04/09/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 4.80 K | $5.34 M |
| 04/08/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 13.10 K | $5.39 M |
| 04/07/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 3.55 K | $5.59 M |
| 04/06/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 5.80 K | $5.64 M |
| 04/02/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.09 | 5.04 K | $5.44 M |
| 04/01/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.10 | 16.61 K | $5.73 M |
| 03/31/2026 | $1.19 | $1.22 (2.52%) | $1.22 | $1.08 | 9.10 K | $5.98 M |
| 03/30/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.11 | 18.20 K | $5.69 M |
| 03/27/2026 | $1.13 | $1.18 (4.42%) | $1.22 | $1.05 | 24.62 K | $5.78 M |
| 03/26/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 10.00 K | $5.39 M |
| 03/25/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.14 | 5.25 K | $5.59 M |
| 03/24/2026 | $1.03 | $1.14 (10.68%) | $1.15 | $1.03 | 6.40 K | $5.59 M |
| 03/23/2026 | $1.04 | $1.15 (10.58%) | $1.16 | $1.04 | 20.40 K | $5.64 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.
