5 DAY PERFORMANCE
-34.33%
1 MONTH PERFORMANCE
-23.48%
3 MONTH PERFORMANCE
-19.27%
6 MONTH PERFORMANCE
-47.93%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-56.86%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.26 | $1.26 (0.01%) | $1.32 | $1.24 | 33.96 K | $6.18 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 |
| 03/20/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.08 | 5.88 K | $5.39 M |
| 03/19/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 5.60 K | $5.34 M |
| 03/18/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 4.60 K | $5.44 M |
| 03/17/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.03 | 14.02 K | $5.49 M |
| 03/16/2026 | $1.10 | $1.15 (4.55%) | $1.18 | $1.09 | 11.32 K | $5.64 M |
| 03/13/2026 | $0.97 | $1.07 (10.32%) | $1.12 | $0.90 | 24.23 K | $5.24 M |
| 03/12/2026 | $0.97 | $0.97 (0%) | $0.97 | $0.90 | 2.62 K | $4.75 M |
| 03/11/2026 | $0.91 | $0.97 (6.59%) | $0.97 | $0.90 | 35.90 K | $4.75 M |
| 03/10/2026 | $0.89 | $0.91 (1.69%) | $0.93 | $0.88 | 16.30 K | $4.44 M |
| 03/09/2026 | $0.88 | $0.88 (0.08%) | $0.90 | $0.86 | 15.40 K | $4.32 M |
| 03/06/2026 | $0.94 | $0.91 (-3.56%) | $0.98 | $0.83 | 28.34 K | $4.46 M |
| 03/05/2026 | $0.91 | $0.97 (7.06%) | $1.20 | $0.89 | 240.33 K | $4.77 M |
| 03/04/2026 | $0.92 | $0.89 (-3.24%) | $0.92 | $0.84 | 20.00 K | $4.37 M |
| 03/03/2026 | $0.80 | $0.80 (0%) | $0.93 | $0.75 | 32.73 K | $3.92 M |
| 03/02/2026 | $0.86 | $0.82 (-4.64%) | $0.86 | $0.82 | 4.67 K | $4.02 M |
| 02/27/2026 | $0.83 | $0.84 (0.6%) | $0.85 | $0.81 | 4.31 K | $4.10 M |
| 02/26/2026 | $0.86 | $0.84 (-1.73%) | $0.86 | $0.81 | 4.13 K | $4.14 M |
| 02/25/2026 | $0.87 | $0.82 (-5.63%) | $0.87 | $0.81 | 9.24 K | $4.02 M |
| 02/24/2026 | $0.83 | $0.87 (4.64%) | $0.87 | $0.83 | 19.13 K | $4.26 M |
| 02/23/2026 | $0.85 | $0.85 (0.51%) | $0.85 | $0.82 | 6.52 K | $4.17 M |
| 02/20/2026 | $0.92 | $0.85 (-7.29%) | $0.92 | $0.80 | 58.70 K | $4.18 M |
| 02/19/2026 | $0.91 | $0.92 (1.57%) | $0.96 | $0.91 | 4.04 K | $4.51 M |
| 02/18/2026 | $0.96 | $0.92 (-3.65%) | $0.96 | $0.90 | 55.60 K | $4.53 M |
| 02/17/2026 | $0.99 | $0.96 (-3.45%) | $1.04 | $0.96 | 15.11 K | $4.69 M |
| 02/13/2026 | $1.05 | $0.99 (-5.5%) | $1.06 | $0.99 | 12.40 K | $4.86 M |
| 02/12/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 25.30 K | $4.95 M |
| 02/11/2026 | $1.07 | $1.08 (0.93%) | $1.12 | $1.05 | 14.35 K | $5.29 M |
| 02/10/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 5.70 K | $5.49 M |
| 02/09/2026 | $1.06 | $1.10 (3.77%) | $1.15 | $1.05 | 14.84 K | $5.39 M |
| 02/06/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 6.61 K | $5.34 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.
