Dark

VS
Versus Systems Inc. Common Stock
stock NASDAQ

Market Open

May 8, 2025 3:56:33 PM EDT

2.02USD0.000%(0.00)5,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.02)0

After-hours

May 5, 2025 4:51:30 PM EDT

2.02USD-1.942%(-0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.0100	2.080000	2.0000	2.0200	+1.253%	6,374	0.000%
2025-05-07	2.0000	2.040000	1.9800	1.9950	-2.206%	8,321	+1.253%
2025-05-06	2.0238	2.100000	2.0000	2.0400	+1.472%	11,118	-0.980%
2025-05-05	2.0950	2.132900	2.0100	2.0104	-1.451%	14,711	+0.478%
2025-05-02	2.0402	2.130000	2.0250	2.0400	-1.211%	9,444	-0.980%
2025-05-01	2.0450	2.140000	2.0100	2.0650	+2.731%	11,330	-2.179%
2025-04-30	2.0300	2.050000	2.0101	2.0101	-1.000%	3,276	+0.493%
2025-04-29	2.0700	2.095000	2.0300	2.0304	+0.020%	5,736	-0.512%
2025-04-28	1.9700	2.038300	1.9700	2.0300	0.000%	5,187	-0.493%
2025-04-25	2.1100	2.160000	2.0001	2.0300	-2.404%	22,485	-0.493%
2025-04-24	1.8888	2.260000	1.8888	2.0800	-5.455%	24,451	-2.885%
2025-04-23	2.1600	2.200000	2.0800	2.2000	-0.901%	17,722	-8.182%
2025-04-22	2.0179	2.300000	2.0179	2.2200	+7.506%	60,532	-9.009%
2025-04-21	2.0100	2.089900	1.9600	2.0650	+4.293%	7,375	-2.179%
2025-04-17	2.0000	2.000000	1.9540	1.9800	-1.000%	2,527	+2.020%
2025-04-16	1.9700	2.098400	1.9500	2.0000	-6.178%	12,005	+1.000%
2025-04-15	1.9200	2.155000	1.8630	2.1317	+7.115%	48,727	-5.240%
2025-04-14	2.1500	2.150000	1.9601	1.9901	-5.458%	39,021	+1.502%
2025-04-11	1.9600	2.180000	1.9300	2.1050	+5.779%	60,569	-4.038%
2025-04-10	1.7300	2.030000	1.7300	1.9900	+12.429%	93,887	+1.508%
2025-04-09	1.7600	1.800000	1.6400	1.7700	+1.131%	33,783	+14.124%
2025-04-08	1.8882	1.890000	1.7500	1.7502	-1.130%	20,602	+15.415%
2025-04-07	1.8900	1.890000	1.7481	1.7702	-6.586%	26,252	+14.111%
2025-04-04	1.9500	2.000000	1.7999	1.8950	-7.108%	41,513	+6.596%
2025-04-03	2.0000	2.045000	1.9500	2.0400	-0.971%	16,320	-0.980%
2025-04-02	2.0548	2.095000	2.0500	2.0600	-1.671%	4,776	-1.942%
2025-04-01	2.1400	2.140000	2.0422	2.0950	+0.716%	4,759	-3.580%
2025-03-31	2.0800	2.100000	2.0449	2.0801	-1.882%	16,004	-2.889%
2025-03-28	2.4200	2.420000	2.1200	2.1200	-9.013%	24,360	-4.717%
2025-03-27	2.2400	2.520000	2.2300	2.3300	-0.851%	73,181	-13.305%
2025-03-26	2.1400	2.400000	2.1100	2.3500	+12.440%	150,473	-14.043%
2025-03-25	2.0000	2.129000	2.0000	2.0900	+2.956%	22,173	-3.349%
2025-03-24	2.0200	2.080000	2.0100	2.0300	-0.976%	15,326	-0.493%
2025-03-21	2.0788	2.084900	2.0010	2.0500	-2.381%	8,097	-1.463%
2025-03-20	2.0100	2.140000	2.0100	2.1000	+1.942%	7,799	-3.810%
2025-03-19	2.1100	2.140000	2.0247	2.0600	+4.304%	17,646	-1.942%
2025-03-18	2.0400	2.063900	1.9500	1.9750	-5.048%	23,413	+2.278%
2025-03-17	2.2000	2.230000	2.0300	2.0800	-5.023%	29,922	-2.885%
2025-03-14	2.1700	2.220000	2.1600	2.1900	+1.860%	10,356	-7.763%
2025-03-13	2.1300	2.239300	2.1300	2.1500	-0.693%	13,915	-6.047%
2025-03-12	2.2500	2.270000	2.1500	2.1650	-3.778%	17,048	-6.697%
2025-03-11	2.2021	2.250000	2.2000	2.2500	-0.881%	13,994	-10.222%
2025-03-10	2.2200	2.380000	2.1401	2.2700	+2.252%	22,264	-11.013%
2025-03-07	2.2350	2.255000	2.1700	2.2200	+1.370%	18,593	-9.009%
2025-03-06	2.2100	2.265100	2.1399	2.1900	-4.367%	9,955	-7.763%
2025-03-05	2.1400	2.470000	2.0262	2.2900	+9.569%	59,326	-11.790%
2025-03-04	2.0200	2.190000	2.0100	2.0900	+1.951%	31,591	-3.349%
2025-03-03	2.0700	2.110000	2.0100	2.0500	-2.844%	8,187	-1.463%
2025-02-28	2.1400	2.140000	2.0900	2.1100	0.000%	7,919	-4.265%
2025-02-27	2.2500	2.250000	2.1000	2.1100	-3.211%	29,973	-4.265%
2025-02-26	2.1500	2.230000	2.0518	2.1800	+4.808%	43,572	-7.339%
2025-02-25	2.1200	2.120000	2.0000	2.0800	+0.971%	34,892	-2.885%
2025-02-24	2.1300	2.160000	2.0171	2.0600	+0.488%	29,740	-1.942%
2025-02-21	2.0700	2.130000	1.9900	2.0500	-0.966%	92,451	-1.463%
2025-02-20	2.0700	2.557500	2.0000	2.0700	+2.985%	569,742	-2.415%
2025-02-19	1.9700	2.122800	1.9700	2.0100	-1.471%	61,798	+0.498%
2025-02-18	2.0700	2.140000	1.9800	2.0400	+2.000%	57,987	-0.980%
2025-02-14	2.1000	2.100000	2.0000	2.0000	-4.306%	26,867	+1.000%
2025-02-13	1.9800	2.090000	1.9446	2.0900	+3.465%	58,117	-3.349%
2025-02-12	2.1500	2.150000	1.9901	2.0200	+1.508%	24,094	0.000%
2025-02-11	2.0800	2.128400	1.9300	1.9900	-2.927%	39,996	+1.508%
2025-02-10	2.1800	2.180000	2.0000	2.0500	-2.844%	22,265	-1.463%
2025-02-07	2.2300	2.230000	2.1100	2.1100	-1.860%	38,885	-4.265%
2025-02-06	2.1800	2.220000	2.1000	2.1500	+1.415%	23,994	-6.047%
2025-02-05	2.0100	2.160000	2.0100	2.1200	+2.913%	43,584	-4.717%
2025-02-04	2.0700	2.080000	1.9800	2.0600	-0.962%	42,533	-1.942%
2025-02-03	2.2700	2.270000	2.0410	2.0800	-9.170%	98,725	-2.885%
2025-01-31	2.3000	2.329811	2.1918	2.2900	+1.327%	44,260	-11.790%
2025-01-30	2.3800	2.440000	2.1500	2.2600	-3.004%	85,156	-10.619%
2025-01-29	2.3100	2.400000	2.2000	2.3300	-1.271%	64,817	-13.305%
2025-01-28	2.3900	2.438000	2.2507	2.3600	+1.724%	71,005	-14.407%
2025-01-27	2.6000	2.730000	2.2700	2.3200	-15.328%	177,762	-12.931%
2025-01-24	2.6500	2.880000	2.6500	2.7400	-2.491%	177,451	-26.277%
2025-01-23	2.8900	2.910000	2.7100	2.8100	+1.079%	197,166	-28.114%
2025-01-22	2.5600	2.850000	2.5600	2.7800	+8.171%	423,051	-27.338%
2025-01-21	2.7100	2.850000	2.5000	2.5700	-6.884%	1,032,844	-21.401%
2025-01-17	3.4000	3.790000	2.5700	2.7600	+43.750%	65,291,137	-26.812%
2025-01-16	2.0100	2.139900	1.9200	1.9200	-5.882%	3,384,643	+5.208%
2025-01-15	1.9800	2.140000	1.9201	2.0400	+5.155%	43,153	-0.980%
2025-01-14	1.9500	2.000000	1.8321	1.9400	-3.000%	12,828	+4.124%
2025-01-13	2.0068	2.120000	1.9050	2.0000	-1.235%	76,515	+1.000%
2025-01-10	2.0400	2.065000	1.8700	2.0250	-2.174%	91,316	-0.247%
2025-01-08	2.3700	2.370000	1.9301	2.0700	-11.538%	62,927	-2.415%
2025-01-07	2.5000	2.510000	2.3000	2.3400	-4.878%	52,961	-13.675%
2025-01-06	2.3300	2.500000	2.3108	2.4600	+5.579%	60,298	-17.886%
2025-01-03	2.2900	2.360500	2.2401	2.3300	+1.747%	24,654	-13.305%
2025-01-02	2.2200	2.420000	2.2200	2.2900	+4.091%	66,948	-11.790%
2024-12-31	2.1300	2.230000	2.1000	2.2000	+0.917%	86,641	-8.182%
2024-12-30	2.2100	2.270000	2.1300	2.1800	-4.386%	62,200	-7.339%
2024-12-27	2.4700	2.740000	2.1600	2.2800	-3.797%	114,356	-11.404%
2024-12-26	2.0300	2.440000	1.9300	2.3700	+13.397%	107,965	-14.768%
2024-12-24	2.2200	2.220000	1.9564	2.0900	-2.336%	68,652	-3.349%
2024-12-23	2.3400	2.340000	1.9500	2.1400	-1.835%	168,854	-5.607%
2024-12-20	1.8500	2.239700	1.8100	2.1800	+18.478%	152,152	-7.339%
2024-12-19	1.8800	1.900000	1.8100	1.8400	0.000%	42,409	+9.783%
2024-12-18	1.9000	2.039900	1.8100	1.8400	-4.167%	108,913	+9.783%
2024-12-17	1.7800	1.940000	1.7600	1.9200	+9.091%	79,368	+5.208%
2024-12-16	1.7300	1.790000	1.6900	1.7600	+2.326%	54,726	+14.773%
2024-12-13	1.7800	1.850000	1.6962	1.7200	-4.972%	51,432	+17.442%
2024-12-12	2.0300	2.040000	1.8100	1.8100	-7.653%	57,178	+11.602%
2024-12-11	1.8600	1.990000	1.8410	1.9600	+2.618%	26,993	+3.061%
2024-12-10	2.0700	2.070000	1.7500	1.9100	-7.729%	88,556	+5.759%
2024-12-09	1.7300	2.139900	1.7200	2.0700	+20.349%	307,473	-2.415%
2024-12-06	1.7500	1.870000	1.7000	1.7200	-1.714%	87,793	+17.442%
2024-12-05	1.8000	1.839600	1.7200	1.7500	-1.130%	83,208	+15.429%
2024-12-04	1.6000	1.870000	1.6000	1.7700	+12.025%	188,878	+14.124%
2024-12-03	1.7700	1.770000	1.5500	1.5800	-9.714%	153,818	+27.848%
2024-12-02	1.5300	2.370000	1.5300	1.7500	+14.379%	1,086,314	+15.429%
2024-11-29	1.5800	1.600000	1.5080	1.5300	-3.774%	24,797	+32.026%
2024-11-27	1.5300	1.634000	1.5300	1.5900	+2.581%	13,783	+27.044%
2024-11-26	1.7200	1.720000	1.5400	1.5500	-4.321%	45,724	+30.323%
2024-11-25	1.6800	1.690000	1.6000	1.6200	-1.818%	51,449	+24.691%
2024-11-22	1.5700	1.720000	1.5700	1.6500	+3.774%	88,173	+22.424%
2024-11-21	1.5300	1.630000	1.5300	1.5900	+6.711%	34,470	+27.044%
2024-11-20	1.4600	1.530000	1.4100	1.4900	+3.472%	54,214	+35.570%
2024-11-19	1.5100	1.510000	1.4400	1.4400	-5.263%	31,622	+40.278%
2024-11-18	1.5600	1.560000	1.5000	1.5200	0.000%	30,064	+32.895%
2024-11-15	1.6100	1.640000	1.5100	1.5200	-5.000%	29,765	+32.895%
2024-11-14	1.6800	1.680000	1.5600	1.6000	+2.564%	40,311	+26.250%
2024-11-13	1.6700	1.684400	1.5100	1.5600	-6.587%	78,775	+29.487%
2024-11-12	1.8100	1.810000	1.6700	1.6700	-5.650%	58,837	+20.958%
2024-11-11	1.8300	1.830000	1.7500	1.7700	+0.568%	46,931	+14.124%
2024-11-08	1.9100	1.910000	1.7400	1.7600	-5.882%	62,552	+14.773%
2024-11-07	2.0000	2.000000	1.8700	1.8700	-4.103%	61,251	+8.021%
2024-11-06	2.0300	2.030000	1.9200	1.9500	+1.036%	69,291	+3.590%
2024-11-05	1.8900	1.996400	1.8900	1.9300	-1.026%	34,199	+4.663%
2024-11-04	2.1300	2.154000	1.9500	1.9500	0.000%	88,123	+3.590%
2024-11-01	1.9400	2.040000	1.8792	1.9500	-0.510%	135,917	+3.590%
2024-10-31	2.0400	2.109900	1.9400	1.9600	-2.488%	41,072	+3.061%
2024-10-30	2.1300	2.155000	2.0100	2.0100	-4.739%	80,632	+0.498%
2024-10-29	2.3900	2.430000	2.0700	2.1100	-10.213%	160,482	-4.265%
2024-10-28	2.5700	2.570000	2.2700	2.3500	-3.292%	125,681	-14.043%
2024-10-25	2.6900	2.690000	2.4300	2.4300	-7.955%	129,554	-16.872%
2024-10-24	2.7300	2.799600	2.5500	2.6400	-3.297%	135,389	-23.485%
2024-10-23	2.5600	2.980000	2.5600	2.7300	+3.409%	313,810	-26.007%
2024-10-22	2.7200	2.959300	2.5700	2.6400	-5.036%	240,104	-23.485%
2024-10-21	2.8700	3.029900	2.5500	2.7800	-8.251%	492,237	-27.338%
2024-10-18	2.8200	3.660000	2.7755	3.0300	0.000%	2,528,775	-33.333%
2024-10-17	3.0300	3.280000	2.5300	3.0300	-23.291%	2,195,129	-33.333%
2024-10-16	3.7400	9.590000	3.4801	3.9500	+243.478%	110,118,661	-48.861%
2024-10-15	1.1200	1.150000	1.0000	1.1500	+4.545%	2,233,317	+75.652%
2024-10-14	1.1000	1.104324	1.0700	1.1000	0.000%	5,965	+83.636%
2024-10-11	1.0900	1.120000	1.0824	1.1000	+0.917%	8,824	+83.636%
2024-10-10	1.1100	1.149900	1.0200	1.0900	-3.795%	24,534	+85.321%
2024-10-09	1.0900	1.140000	1.0700	1.1330	+0.265%	6,304	+78.288%
2024-10-08	1.1400	1.140000	1.0400	1.1300	+0.893%	14,700	+78.761%
2024-10-07	1.1600	1.200000	1.1200	1.1200	-3.398%	27,901	+80.357%
2024-10-04	1.1500	1.180000	1.1500	1.1594	-0.906%	3,575	+74.228%
2024-10-03	1.2000	1.210000	1.1101	1.1700	-0.847%	30,762	+72.650%
2024-10-02	1.2000	1.210000	1.1500	1.1800	-1.667%	34,928	+71.186%
2024-10-01	1.2383	1.238300	1.2000	1.2000	+0.418%	7,644	+68.333%
2024-09-30	1.1820	1.240000	1.1800	1.1950	-1.240%	22,482	+69.038%
2024-09-27	1.1800	1.260000	1.1800	1.2100	+0.833%	16,918	+66.942%
2024-09-26	1.2000	1.220000	1.1800	1.2000	0.000%	29,784	+68.333%
2024-09-25	1.2000	1.210000	1.1800	1.2000	0.000%	24,661	+68.333%
2024-09-24	1.1750	1.200000	1.1600	1.2000	+2.564%	19,941	+68.333%
2024-09-23	1.2100	1.220000	1.1600	1.1700	-1.681%	19,986	+72.650%
2024-09-20	1.2400	1.255000	1.1500	1.1900	-4.025%	49,682	+69.748%
2024-09-19	1.2800	1.280000	1.2000	1.2399	-5.358%	111,612	+62.916%
2024-09-18	1.3521	1.360000	1.2900	1.3101	-5.065%	55,200	+54.187%
2024-09-17	1.3400	1.390000	1.3300	1.3800	+1.389%	23,034	+46.377%
2024-09-16	1.3800	1.409900	1.3001	1.3611	-1.370%	39,043	+48.409%
2024-09-13	1.4000	1.430000	1.3600	1.3800	-1.429%	36,975	+46.377%
2024-09-12	1.4300	1.447000	1.3601	1.4000	-8.497%	76,382	+44.286%
2024-09-11	1.4500	1.640000	1.4500	1.5300	-0.649%	175,972	+32.026%
2024-09-10	1.3200	1.590000	1.3104	1.5400	+4.762%	537,977	+31.169%
2024-09-09	1.6800	1.680000	1.3543	1.4700	+0.685%	5,320,939	+37.415%
2024-09-06	1.4000	1.500000	1.2201	1.4600	+9.774%	3,500,353	+38.356%
2024-09-05	1.3299	1.360000	1.2700	1.3300	+3.768%	883,895	+51.880%
2024-09-04	1.3600	1.440000	1.2600	1.2817	-5.059%	40,316	+57.603%
2024-09-03	1.7300	1.730000	1.3000	1.3500	-21.053%	101,669	+49.630%
2024-08-30	1.8300	1.850000	1.6300	1.7100	-7.065%	218,286	+18.129%
2024-08-29	1.4100	1.870000	1.4100	1.8400	+26.897%	467,018	+9.783%
2024-08-28	1.3800	1.480000	1.2700	1.4500	+9.848%	61,753	+39.310%
2024-08-27	1.3400	1.360000	1.3085	1.3200	-2.222%	8,987	+53.030%
2024-08-26	1.4000	1.429900	1.3001	1.3500	-4.255%	43,018	+49.630%
2024-08-23	1.3201	1.450000	1.3201	1.4100	+6.810%	8,514	+43.262%
2024-08-22	1.2600	1.350000	1.2600	1.3201	+4.770%	25,040	+53.019%
2024-08-21	1.2600	1.300000	1.2000	1.2600	+0.800%	61,881	+60.317%
2024-08-20	1.4443	1.444300	1.2500	1.2500	-13.194%	30,123	+61.600%
2024-08-19	1.4200	1.440000	1.3800	1.4400	+3.597%	7,986	+40.278%
2024-08-16	1.4353	1.435300	1.3900	1.3900	-5.442%	7,546	+45.324%
2024-08-15	1.4140	1.475900	1.4100	1.4700	+2.083%	2,767	+37.415%
2024-08-14	1.4400	1.522500	1.4000	1.4400	-2.041%	23,062	+40.278%
2024-08-13	1.4699	1.507500	1.4435	1.4700	0.000%	8,848	+37.415%
2024-08-12	1.4600	1.480000	1.4100	1.4700	-2.000%	5,011	+37.415%
2024-08-09	1.4200	1.510000	1.3800	1.5000	+4.895%	19,229	+34.667%
2024-08-08	1.3800	1.440000	1.3700	1.4300	+0.704%	8,908	+41.259%
2024-08-07	1.3900	1.490000	1.3800	1.4200	+2.158%	19,848	+42.254%
2024-08-06	1.3300	1.450000	1.3100	1.3900	+1.460%	43,890	+45.324%
2024-08-05	1.4000	1.400000	1.3100	1.3700	-7.432%	20,336	+47.445%
2024-08-02	1.4900	1.510000	1.4000	1.4800	-3.896%	18,708	+36.486%
2024-08-01	1.5100	1.540000	1.4987	1.5400	+1.650%	4,480	+31.169%
2024-07-31	1.5200	1.520000	1.4900	1.5150	-0.329%	11,095	+33.333%
2024-07-30	1.5900	1.590000	1.5200	1.5200	-4.403%	13,412	+32.895%
2024-07-29	1.5500	1.600000	1.5400	1.5900	+3.247%	9,748	+27.044%
2024-07-26	1.5900	1.644400	1.5100	1.5400	-2.532%	32,799	+31.169%
2024-07-25	1.5400	1.580000	1.4701	1.5800	-0.629%	46,419	+27.848%
2024-07-24	1.5700	1.629600	1.5200	1.5900	0.000%	43,020	+27.044%
2024-07-23	1.5800	1.660000	1.5800	1.5900	-1.852%	40,768	+27.044%
2024-07-22	1.6300	1.664300	1.5900	1.6200	-1.220%	13,930	+24.691%
2024-07-19	1.6450	1.687800	1.5800	1.6400	+1.863%	25,973	+23.171%
2024-07-18	1.6500	1.682300	1.6100	1.6100	-3.012%	31,386	+25.466%
2024-07-17	1.7300	1.735200	1.6300	1.6600	-2.353%	37,718	+21.687%
2024-07-16	1.6800	1.775000	1.6020	1.7000	+4.294%	79,282	+18.824%
2024-07-15	1.6400	1.660000	1.6100	1.6300	-1.807%	26,046	+23.926%
2024-07-12	1.7200	1.720000	1.5800	1.6600	-2.353%	91,000	+21.687%
2024-07-11	1.7800	1.780000	1.6900	1.7000	-1.163%	79,942	+18.824%
2024-07-10	1.7500	1.830000	1.6900	1.7200	-3.911%	201,323	+17.442%
2024-07-09	1.8500	1.870000	1.7100	1.7900	-3.243%	132,072	+12.849%
2024-07-08	1.9800	2.089900	1.7800	1.8500	-6.091%	277,781	+9.189%
2024-07-05	1.9600	2.300000	1.8800	1.9700	-5.288%	1,016,932	+2.538%
2024-07-03	1.8900	2.120000	1.8300	2.0800	+9.474%	1,450,933	-2.885%
2024-07-02	2.4100	2.500000	1.7200	1.9000	+43.939%	58,921,704	+6.316%
2024-07-01	1.2700	1.330000	1.2600	1.3200	+2.326%	900,182	+53.030%
2024-06-28	1.3500	1.350000	1.2527	1.2900	-5.839%	27,399	+56.589%
2024-06-27	1.3500	1.380000	1.2800	1.3700	-0.725%	29,955	+47.445%
2024-06-26	1.3500	1.390000	1.3300	1.3800	-0.145%	11,004	+46.377%
2024-06-25	1.4200	1.430000	1.3000	1.3820	-4.690%	15,624	+46.165%
2024-06-24	1.4400	1.450000	1.4300	1.4500	+3.564%	4,476	+39.310%
2024-06-21	1.4300	1.449600	1.3600	1.4001	-3.441%	8,993	+44.275%
2024-06-20	1.4400	1.530000	1.4400	1.4500	0.000%	17,731	+39.310%
2024-06-18	1.5800	1.610000	1.4400	1.4500	-7.643%	46,964	+39.310%
2024-06-17	1.6200	1.620000	1.5100	1.5700	-1.875%	60,844	+28.662%
2024-06-14	1.5200	1.610000	1.4500	1.6000	+3.896%	81,278	+26.250%
2024-06-13	1.6900	1.779600	1.4000	1.5400	-14.917%	163,296	+31.169%
2024-06-12	1.8200	1.830000	1.6100	1.8100	-2.162%	35,406	+11.602%
2024-06-11	1.6300	2.079700	1.6300	1.8500	+4.520%	346,219	+9.189%
2024-06-10	1.5700	1.920000	1.4100	1.7700	-1.117%	412,274	+14.124%
2024-06-07	1.8400	2.040000	1.4700	1.7900	+8.485%	9,350,796	+12.849%
2024-06-06	1.2806	1.830000	1.2703	1.6500	+27.276%	1,178,395	+22.424%
2024-06-05	1.3399	1.390000	1.2700	1.2964	+2.079%	15,339	+55.816%
2024-06-04	1.2800	1.334900	1.2700	1.2700	-0.781%	8,507	+59.055%
2024-06-03	1.3500	1.350000	1.2500	1.2800	-2.290%	18,636	+57.813%
2024-05-31	1.2600	1.360000	1.2502	1.3100	+0.638%	16,403	+54.198%
2024-05-30	1.3501	1.410000	1.2400	1.3017	-7.949%	39,671	+55.182%
2024-05-29	1.3500	1.440000	1.3500	1.4141	+7.129%	7,097	+42.847%
2024-05-28	1.3100	1.380800	1.3000	1.3200	0.000%	9,608	+53.030%
2024-05-24	1.3500	1.355000	1.3000	1.3200	-3.176%	6,656	+53.030%
2024-05-23	1.3600	1.420000	1.3400	1.3633	-4.664%	7,008	+48.170%
2024-05-22	1.4300	1.470000	1.3240	1.4300	+0.704%	11,994	+41.259%
2024-05-21	1.4900	1.490000	1.4044	1.4200	-2.740%	4,486	+42.254%
2024-05-20	1.4321	1.460000	1.3912	1.4600	-1.351%	2,353	+38.356%
2024-05-17	1.4000	1.490000	1.4000	1.4800	+5.714%	19,093	+36.486%
2024-05-16	1.3800	1.426400	1.3800	1.4000	0.000%	6,266	+44.286%
2024-05-15	1.4000	1.460000	1.3600	1.4000	-1.478%	14,105	+44.286%
2024-05-14	1.4000	1.470000	1.3500	1.4210	+0.070%	18,373	+42.153%
2024-05-13	1.3554	1.579600	1.3554	1.4200	-0.699%	33,190	+42.254%
2024-05-10	1.3750	1.430000	1.3601	1.4300	+2.143%	9,752	+41.259%
2024-05-09	1.3899	1.410000	1.3899	1.4000	+2.941%	5,478	+44.286%
2024-05-08	1.3300	1.380000	1.3000	1.3600	-2.857%	28,366	+48.529%
2024-05-07	1.3800	1.423900	1.3300	1.4000	+0.719%	7,067	+44.286%
2024-05-06	1.3200	1.390000	1.2700	1.3900	0.000%	22,538	+45.324%
2024-05-03	1.3800	1.400100	1.3000	1.3900	0.000%	14,679	+45.324%
2024-05-02	1.3830	1.440000	1.3800	1.3900	-3.472%	10,485	+45.324%
2024-05-01	1.4500	1.461600	1.3500	1.4400	0.000%	12,967	+40.278%
2024-04-30	1.2921	1.490000	1.2818	1.4400	+8.271%	32,329	+40.278%
2024-04-29	1.3341	1.334100	1.2400	1.3300	+0.758%	13,540	+51.880%
2024-04-26	1.2900	1.370000	1.2300	1.3200	-2.941%	281,875	+53.030%
2024-04-25	1.4550	1.455000	1.3300	1.3600	-4.225%	5,165	+48.529%
2024-04-24	1.4000	1.490000	1.3750	1.4200	+4.412%	14,072	+42.254%
2024-04-23	1.3800	1.390000	1.3000	1.3600	-2.857%	16,477	+48.529%
2024-04-22	1.2530	1.590000	1.2530	1.4000	+12.903%	145,064	+44.286%
2024-04-19	1.2700	1.285000	1.2400	1.2400	-3.876%	12,409	+62.903%
2024-04-18	1.3400	1.420000	1.2300	1.2900	+0.781%	63,321	+56.589%
2024-04-17	1.3800	1.430000	1.2510	1.2800	-5.882%	106,070	+57.813%
2024-04-16	1.3700	1.386900	1.3400	1.3600	-2.857%	13,564	+48.529%
2024-04-15	1.7401	1.750000	1.2950	1.4000	-21.348%	53,066	+44.286%
2024-04-12	1.7800	1.780000	1.7400	1.7800	-1.111%	9,706	+13.483%
2024-04-11	1.7400	1.805100	1.7206	1.8000	+1.124%	5,842	+12.222%
2024-04-10	1.8300	1.830000	1.7400	1.7800	-2.732%	12,687	+13.483%
2024-04-09	1.8900	1.890000	1.7321	1.8300	-3.684%	21,711	+10.383%
2024-04-08	1.8200	1.939400	1.8100	1.9000	+4.972%	7,023	+6.316%
2024-04-05	1.9000	1.940700	1.8100	1.8100	-5.483%	10,294	+11.602%
2024-04-04	1.9300	1.950000	1.9000	1.9150	-4.250%	5,813	+5.483%
2024-04-03	1.9000	2.000000	1.8000	2.0000	+5.263%	18,956	+1.000%
2024-04-02	2.0000	2.040000	1.6600	1.9000	-4.523%	74,609	+6.316%
2024-04-01	2.0200	2.080000	1.9800	1.9900	-4.327%	19,492	+1.508%
2024-03-28	2.0400	2.080000	1.9600	2.0800	+1.463%	14,805	-2.885%
2024-03-27	2.0522	2.055000	1.9900	2.0500	-0.485%	5,636	-1.463%
2024-03-26	1.9900	2.079100	1.9400	2.0600	+4.569%	7,633	-1.942%
2024-03-25	2.0100	2.010000	1.9700	1.9700	0.000%	8,956	+2.538%
2024-03-22	2.0000	2.049700	1.9559	1.9700	-2.475%	17,970	+2.538%
2024-03-21	2.1000	2.100000	2.0187	2.0200	-3.810%	13,943	0.000%
2024-03-20	2.0581	2.130000	2.0000	2.1000	+2.439%	35,842	-3.810%
2024-03-19	2.2000	2.200000	2.0400	2.0500	-5.093%	32,729	-1.463%
2024-03-18	2.1400	2.260000	2.1300	2.1600	+2.857%	28,915	-6.481%
2024-03-15	2.0400	2.150000	2.0000	2.1000	+2.941%	56,927	-3.810%
2024-03-14	2.0100	2.060000	1.9900	2.0400	-1.923%	5,316	-0.980%
2024-03-13	2.0000	2.100000	1.9900	2.0800	+0.971%	20,258	-2.885%
2024-03-12	2.0300	2.083500	2.0263	2.0600	+1.478%	10,208	-1.942%
2024-03-11	2.0200	2.120000	1.9500	2.0300	-0.490%	27,866	-0.493%
2024-03-08	2.1300	2.130000	2.0274	2.0400	-3.318%	10,818	-0.980%
2024-03-07	2.1000	2.179900	2.0750	2.1100	+4.455%	20,947	-4.265%
2024-03-06	2.1200	2.181800	1.9750	2.0200	-7.763%	23,833	0.000%
2024-03-05	2.1700	2.210000	2.1000	2.1900	-0.905%	11,042	-7.763%
2024-03-04	2.1000	2.245000	2.1000	2.2100	+1.843%	11,522	-8.597%
2024-03-01	2.1500	2.200000	2.1100	2.1700	+1.878%	10,767	-6.912%
2024-02-29	2.2100	2.360000	2.0200	2.1300	-3.620%	43,525	-5.164%
2024-02-28	2.3124	2.380000	2.1601	2.2100	-4.741%	52,768	-8.597%
2024-02-27	2.5400	2.540000	2.2500	2.3200	-4.330%	56,640	-12.931%
2024-02-26	2.3600	2.466900	2.3500	2.4250	+1.042%	29,602	-16.701%
2024-02-23	2.2700	2.550000	2.2700	2.4000	+3.004%	78,362	-15.833%
2024-02-22	2.1243	2.360000	2.1200	2.3300	+7.467%	36,971	-13.305%
2024-02-21	2.2085	2.208500	2.0800	2.1681	+1.313%	16,893	-6.831%
2024-02-20	2.2200	2.220000	2.1101	2.1400	-3.604%	37,539	-5.607%
2024-02-16	2.1558	2.265000	2.1000	2.2200	+7.246%	52,137	-9.009%
2024-02-15	2.1400	2.250000	2.0700	2.0700	-5.479%	70,387	-2.415%
2024-02-14	1.9300	2.420000	1.9300	2.1900	+13.472%	209,820	-7.763%
2024-02-13	2.0800	2.520000	1.9000	1.9300	-3.500%	344,452	+4.663%
2024-02-12	2.0000	2.102800	1.9700	2.0000	-2.439%	20,270	+1.000%
2024-02-09	2.0700	2.184300	1.9700	2.0500	-3.756%	23,306	-1.463%
2024-02-08	2.0700	2.190000	1.9100	2.1300	+0.948%	35,688	-5.164%
2024-02-07	2.0300	2.167900	1.9800	2.1100	+2.927%	44,611	-4.265%
2024-02-06	2.1100	2.110000	2.0400	2.0500	-0.485%	13,764	-1.463%
2024-02-05	2.2600	2.260000	2.0500	2.0600	-6.364%	23,976	-1.942%
2024-02-02	2.1600	2.290000	2.1500	2.2000	-2.655%	82,495	-8.182%
2024-02-01	2.3916	2.391600	2.1700	2.2600	-4.237%	30,033	-10.619%
2024-01-31	2.4800	2.520000	2.3300	2.3600	-2.075%	63,332	-14.407%
2024-01-30	2.3600	2.579900	2.3400	2.4100	-0.413%	115,961	-16.183%
2024-01-29	2.3200	2.476400	2.2601	2.4200	+5.217%	81,686	-16.529%
2024-01-26	2.2000	2.390000	2.2000	2.3000	+4.072%	54,848	-12.174%
2024-01-25	2.3161	2.316100	2.1900	2.2100	-0.897%	25,273	-8.597%
2024-01-24	2.1700	2.320000	2.1700	2.2300	0.000%	73,764	-9.417%
2024-01-23	2.0800	2.289900	2.0600	2.2300	+6.190%	84,832	-9.417%
2024-01-22	1.9500	2.150000	1.9300	2.1000	+6.146%	99,568	-3.810%
2024-01-19	2.0500	2.076300	1.8800	1.9784	-0.583%	69,688	+2.103%
2024-01-18	2.2200	2.280000	1.9598	1.9900	-11.947%	103,916	+1.508%
2024-01-17	2.5400	2.545300	2.2019	2.2600	-12.062%	148,511	-10.619%
2024-01-16	2.6500	2.690000	2.5400	2.5700	-5.166%	39,271	-21.401%
2024-01-12	2.7100	2.770000	2.5900	2.7100	0.000%	148,542	-25.461%
2024-01-11	2.4800	2.800000	2.4500	2.7100	+5.039%	205,331	-25.461%
2024-01-10	2.5300	2.648000	2.4500	2.5800	+1.575%	174,708	-21.705%
2024-01-09	2.6400	2.700000	2.5300	2.5400	-5.576%	120,590	-20.472%
2024-01-08	2.5200	2.700000	2.4400	2.6900	+6.746%	258,741	-24.907%
2024-01-05	2.4900	2.711900	2.4001	2.5200	-0.787%	223,221	-19.841%
2024-01-04	2.7300	2.735000	2.3200	2.5400	-5.224%	369,915	-20.472%
2024-01-03	2.8600	3.050000	2.5855	2.6800	-3.249%	385,911	-24.627%
2024-01-02	2.8400	2.940000	2.5500	2.7700	-8.581%	456,187	-27.076%
2023-12-29	3.0000	3.240000	2.5600	3.0300	+7.113%	1,664,634	-33.333%
2023-12-28	2.7808	3.360000	2.4032	2.8288	+19.137%	1,218,620	-28.592%
2023-12-27	2.5776	2.577600	2.0800	2.3744	-7.883%	229,992	-14.926%
2023-12-26	2.7200	2.782400	2.4816	2.5776	-7.653%	95,183	-21.633%
2023-12-22	2.7200	2.878400	2.7200	2.7912	+0.259%	40,227	-27.630%
2023-12-21	2.8720	2.878400	2.7456	2.7840	-1.695%	24,082	-27.443%
2023-12-20	2.8800	2.896000	2.7360	2.8320	-2.210%	23,502	-28.672%
2023-12-19	2.8000	2.952000	2.7872	2.8960	-0.659%	20,643	-30.249%
2023-12-18	2.9600	2.966400	2.8480	2.9152	+0.607%	11,331	-30.708%
2023-12-15	2.9600	3.036800	2.8480	2.8976	-1.843%	38,210	-30.287%
2023-12-14	2.9600	3.142400	2.8000	2.9520	+2.443%	63,323	-31.572%
2023-12-13	2.9312	2.979200	2.7840	2.8816	-1.044%	17,414	-29.900%
2023-12-12	2.8784	3.040000	2.7952	2.9120	-3.037%	27,296	-30.632%
2023-12-11	2.8800	3.123200	2.7600	3.0032	+4.278%	29,312	-32.738%
2023-12-08	2.9168	2.984000	2.7280	2.8800	-4.255%	48,678	-29.861%
2023-12-07	2.7840	3.200000	2.6416	3.0080	+7.798%	179,676	-32.846%
2023-12-06	2.8064	2.918400	2.7520	2.7904	+0.115%	47,046	-27.609%
2023-12-05	2.8480	2.880000	2.7680	2.7872	-3.115%	55,928	-27.526%
2023-12-04	2.8800	3.006400	2.7984	2.8768	-0.718%	44,439	-29.783%
2023-12-01	2.8800	3.118400	2.8656	2.8976	-1.523%	102,386	-30.287%
2023-11-30	3.1520	3.456000	2.9120	2.9424	-15.058%	150,021	-31.349%
2023-11-29	2.8000	3.680000	2.7520	3.4640	+19.152%	415,219	-41.686%
2023-11-28	3.1808	3.344000	2.7856	2.9072	-11.796%	186,367	-30.517%
2023-11-27	3.6160	4.080000	3.0416	3.2960	-13.445%	552,445	-38.714%
2023-11-24	4.0176	6.630400	3.6832	3.8080	+41.667%	8,023,827	-46.954%
2023-11-22	2.5296	2.848000	2.5296	2.6880	+3.067%	51,928	-24.851%
2023-11-21	2.4800	2.654400	2.4282	2.6080	+5.161%	36,353	-22.546%
2023-11-20	2.5456	2.592000	2.4240	2.4800	+2.378%	18,886	-18.548%
2023-11-17	2.4800	2.560000	2.4176	2.4224	-4.238%	40,290	-16.612%
2023-11-16	2.6400	2.680000	2.4800	2.5296	-1.495%	18,838	-20.145%
2023-11-15	2.5408	2.764800	2.4128	2.5680	+1.647%	32,876	-21.340%

.dark-mode .jznHL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jznHL9{ color: #333333; background-color: white; border: 2px solid #333333; }VSVersus Systems Inc. Common Stockstock NASDAQ

VS
Versus Systems Inc. Common Stock
stock NASDAQ