Dark

VS
Versus Systems Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:30 PM EDT

1.62USD+10.959%(+0.16)197,059

1.35Bid 1.87Ask 0.52Spread

Pre-market

Jul 10, 2026 8:11:30 AM EDT

1.56USD+7.096%(+0.10)0

After-hours

Jul 14, 2026 4:31:30 PM EDT

1.60USD-1.235%(-0.02)922

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	1.54000	1.820000	1.510000	1.620000	+10.959%	197,059	0.000%
2026-07-13	1.50000	1.550000	1.420000	1.460000	-2.013%	51,136	+10.959%
2026-07-10	1.46000	1.529200	1.450000	1.490000	+2.759%	17,222	+8.725%
2026-07-09	1.43000	1.520000	1.370000	1.450000	-0.685%	18,637	+11.724%
2026-07-08	1.50000	1.560000	1.370000	1.460000	-7.886%	114,436	+10.959%
2026-07-07	1.39000	1.660300	1.390000	1.585000	+13.214%	529,154	+2.208%
2026-07-06	1.33000	1.430000	1.330000	1.400000	+6.061%	20,772	+15.714%
2026-07-02	1.37170	1.400000	1.292700	1.320000	-2.941%	40,236	+22.727%
2026-07-01	1.29000	1.380000	1.280000	1.360000	+6.250%	26,354	+19.118%
2026-06-30	1.36000	1.429900	1.260100	1.280000	-7.246%	26,562	+26.563%
2026-06-29	1.22000	1.420000	1.220000	1.380000	+10.400%	30,421	+17.391%
2026-06-26	1.24000	1.307000	1.220000	1.250000	+1.215%	18,045	+29.600%
2026-06-25	1.28000	1.379400	1.230000	1.235000	+0.407%	50,603	+31.174%
2026-06-24	1.22000	1.300000	1.220000	1.230000	+0.820%	26,568	+31.707%
2026-06-23	1.21000	1.290000	1.210000	1.220000	+0.826%	13,221	+32.787%
2026-06-22	1.25000	1.270000	1.210000	1.210000	-2.419%	26,320	+33.884%
2026-06-18	1.38000	1.440000	1.210000	1.240000	-3.125%	58,595	+30.645%
2026-06-17	1.37000	1.390000	1.280000	1.280000	-5.185%	25,169	+26.563%
2026-06-16	1.43000	1.450000	1.330000	1.350000	-3.571%	14,475	+20.000%
2026-06-15	1.35000	1.430000	1.339600	1.400000	+0.719%	13,459	+15.714%
2026-06-12	1.35010	1.449900	1.350000	1.390000	-1.418%	21,513	+16.547%
2026-06-11	1.53070	1.530700	1.350000	1.410000	-6.623%	42,300	+14.894%
2026-06-10	1.44000	1.530000	1.400100	1.510000	+3.780%	72,850	+7.285%
2026-06-09	1.63000	1.680000	1.410000	1.455000	-8.491%	46,884	+11.340%
2026-06-08	1.51010	1.680000	1.510100	1.590000	+7.432%	58,874	+1.887%
2026-06-05	1.49000	1.620000	1.400000	1.480000	-6.329%	45,945	+9.459%
2026-06-04	1.60000	1.600000	1.520000	1.580000	+3.268%	39,031	+2.532%
2026-06-03	1.71000	1.710000	1.470000	1.530000	-9.467%	41,836	+5.882%
2026-06-02	1.55000	1.739900	1.510100	1.690000	+3.049%	35,923	-4.142%
2026-06-01	1.57000	1.680000	1.400000	1.640000	+10.811%	125,760	-1.220%
2026-05-29	1.14000	1.580000	1.060100	1.480000	+30.973%	258,749	+9.459%
2026-05-28	1.13000	1.140000	1.090000	1.130000	0.000%	21,000	+43.363%
2026-05-27	1.03000	1.139900	1.027900	1.130000	+5.607%	32,443	+43.363%
2026-05-26	1.21000	1.210000	1.040000	1.070000	0.000%	55,555	+51.402%
2026-05-22	1.10000	1.120000	1.070000	1.070000	-1.835%	13,762	+51.402%
2026-05-21	1.06080	1.120000	1.030000	1.090000	-2.679%	26,747	+48.624%
2026-05-20	1.07000	1.120000	1.050000	1.120000	-0.885%	26,315	+44.643%
2026-05-19	1.14000	1.140000	1.090100	1.130000	-0.877%	13,276	+43.363%
2026-05-18	1.13000	1.140000	1.060000	1.140000	-1.724%	50,311	+42.105%
2026-05-15	1.10000	1.160000	1.100000	1.160000	+0.870%	54,029	+39.655%
2026-05-14	1.15000	1.160000	1.030000	1.150000	+2.679%	52,989	+40.870%
2026-05-13	1.28000	1.280000	1.095000	1.120000	-5.085%	52,333	+44.643%
2026-05-12	1.17000	1.230500	1.170000	1.180000	-4.065%	12,960	+37.288%
2026-05-11	1.22030	1.240000	1.100000	1.230000	+0.820%	41,552	+31.707%
2026-05-08	1.24000	1.290000	1.200000	1.220000	-1.613%	19,950	+32.787%
2026-05-07	1.31000	1.310000	1.200000	1.240000	-2.362%	30,168	+30.645%
2026-05-06	1.26000	1.359900	1.230000	1.270000	-3.788%	48,183	+27.559%
2026-05-05	1.30000	1.320000	1.260800	1.320000	-5.036%	7,589	+22.727%
2026-05-04	1.31000	1.390000	1.310000	1.390000	+3.731%	20,183	+16.547%
2026-05-01	1.27000	1.450000	1.260000	1.340000	+2.290%	40,013	+20.896%
2026-04-30	1.35000	1.410000	1.170000	1.310000	+8.264%	139,762	+23.664%
2026-04-29	1.15000	1.300000	1.110100	1.210000	+1.681%	25,775	+33.884%
2026-04-28	1.23000	1.270300	1.180100	1.190000	-9.160%	85,899	+36.134%
2026-04-27	1.22000	1.750000	1.120100	1.310000	+12.931%	2,824,302	+23.664%
2026-04-24	1.13000	1.180000	1.110000	1.160000	0.000%	6,218	+39.655%
2026-04-23	1.19000	1.230000	1.113500	1.160000	-0.583%	13,271	+39.655%
2026-04-22	1.18500	1.185000	1.140000	1.166800	+2.802%	16,970	+38.841%
2026-04-21	1.19140	1.191600	1.110000	1.135000	-2.155%	43,840	+42.731%
2026-04-20	1.10000	1.224000	1.100000	1.160000	-4.132%	35,246	+39.655%
2026-04-17	1.18000	1.210000	1.120500	1.210000	+4.310%	18,870	+33.884%
2026-04-16	1.05000	1.160000	0.969900	1.160000	+7.522%	116,343	+39.655%
2026-04-15	1.05000	1.092024	1.020000	1.078847	+0.827%	1,345,725	+50.160%
2026-04-14	1.08500	1.090000	1.070000	1.070000	+0.943%	36,075	+51.402%
2026-04-13	1.08000	1.090000	1.050100	1.060000	-3.636%	22,534	+52.830%
2026-04-10	1.09000	1.120000	1.050100	1.100000	+0.917%	6,278	+47.273%
2026-04-09	1.16000	1.160000	1.090000	1.090000	-0.909%	4,775	+48.624%
2026-04-08	1.14810	1.150000	1.081500	1.100000	-3.509%	13,091	+47.273%
2026-04-07	1.19000	1.190000	1.113400	1.140000	-0.861%	3,547	+42.105%
2026-04-06	1.18000	1.190000	1.120000	1.149900	+3.595%	5,751	+40.882%
2026-04-02	1.14900	1.149000	1.092200	1.110000	-5.128%	5,042	+45.946%
2026-04-01	1.16000	1.170000	1.100000	1.170000	-4.098%	16,606	+38.462%
2026-03-31	1.19000	1.220000	1.082800	1.220000	+5.191%	9,088	+32.787%
2026-03-30	1.19000	1.210000	1.114400	1.159800	-1.953%	18,152	+39.679%
2026-03-27	1.13000	1.220000	1.050100	1.182900	+7.147%	24,617	+36.952%
2026-03-26	1.09210	1.120000	1.092100	1.104000	-3.158%	9,982	+46.739%
2026-03-25	1.15000	1.160000	1.140000	1.140000	0.000%	5,250	+42.105%
2026-03-24	1.03050	1.150000	1.030500	1.140000	-0.870%	6,396	+42.105%
2026-03-23	1.04000	1.160000	1.040000	1.150000	+4.545%	20,397	+40.870%
2026-03-20	1.12000	1.160000	1.081800	1.100000	+0.917%	5,878	+47.273%
2026-03-19	1.14000	1.140000	1.090000	1.090000	-1.802%	5,576	+48.624%
2026-03-18	1.08010	1.115000	1.080100	1.110000	-0.893%	4,598	+45.946%
2026-03-17	1.17000	1.170000	1.030100	1.120000	-2.609%	14,020	+44.643%
2026-03-16	1.09500	1.180000	1.085600	1.150000	+7.477%	11,316	+40.870%
2026-03-13	0.96990	1.116400	0.900101	1.070000	+10.309%	24,234	+51.402%
2026-03-12	0.97000	0.970000	0.900201	0.970000	0.000%	2,617	+67.010%
2026-03-11	0.91000	0.970000	0.900100	0.970000	+7.182%	35,899	+67.010%
2026-03-10	0.89000	0.929900	0.880000	0.905000	+2.759%	16,296	+79.006%
2026-03-09	0.88000	0.900000	0.860100	0.880700	-3.262%	15,365	+83.945%
2026-03-06	0.94400	0.979900	0.830100	0.910400	-6.453%	28,339	+77.944%
2026-03-05	0.90900	1.200000	0.892100	0.973200	+9.091%	240,331	+66.461%
2026-03-04	0.92194	0.921940	0.843400	0.892100	+11.513%	19,971	+81.594%
2026-03-03	0.80000	0.930179	0.750101	0.800000	-2.439%	32,734	+102.500%
2026-03-02	0.85990	0.859900	0.820000	0.820000	-1.914%	4,668	+97.561%
2026-02-27	0.83105	0.850000	0.810100	0.836000	-1.053%	4,306	+93.780%
2026-02-26	0.85980	0.859800	0.810200	0.844900	+3.087%	4,128	+91.739%
2026-02-25	0.86850	0.868500	0.810100	0.819600	-5.630%	9,236	+97.657%
2026-02-24	0.83000	0.868500	0.825100	0.868500	+2.056%	19,135	+86.528%
2026-02-23	0.84670	0.852899	0.818200	0.851000	-0.223%	6,522	+90.364%
2026-02-20	0.92000	0.920100	0.800100	0.852900	-7.293%	58,679	+89.940%
2026-02-19	0.90580	0.958000	0.905800	0.920000	-0.444%	4,037	+76.087%
2026-02-18	0.95910	0.963300	0.900100	0.924100	-3.458%	55,557	+75.306%
2026-02-17	0.99140	1.038800	0.957200	0.957200	-3.537%	15,103	+69.244%
2026-02-13	1.05000	1.060700	0.992300	0.992300	-1.752%	12,371	+63.257%
2026-02-12	1.08000	1.080000	1.000000	1.010000	-6.861%	25,270	+60.396%
2026-02-11	1.07000	1.117500	1.050000	1.084400	-3.179%	14,349	+49.391%
2026-02-10	1.10000	1.140000	1.100000	1.120000	+1.818%	5,697	+44.643%
2026-02-09	1.06000	1.150000	1.050000	1.100000	+0.917%	14,838	+47.273%
2026-02-06	1.08280	1.120000	1.070000	1.090000	+0.926%	6,614	+48.624%
2026-02-05	1.18000	1.180000	1.070000	1.080000	-8.861%	12,150	+50.000%
2026-02-04	1.20000	1.220000	1.180000	1.185000	-2.042%	10,409	+36.709%
2026-02-03	1.21000	1.210000	1.200000	1.209700	-0.025%	7,091	+33.918%
2026-02-02	1.20500	1.226000	1.205000	1.210000	0.000%	7,028	+33.884%
2026-01-30	1.24000	1.240000	1.200100	1.210000	0.000%	4,456	+33.884%
2026-01-29	1.25000	1.250000	1.200700	1.210000	-2.419%	10,795	+33.884%
2026-01-28	1.23000	1.270000	1.230000	1.240000	-1.587%	11,583	+30.645%
2026-01-27	1.24420	1.260000	1.240000	1.260000	-1.176%	15,926	+28.571%
2026-01-26	1.24010	1.290000	1.220000	1.275000	+0.394%	23,495	+27.059%
2026-01-23	1.28000	1.280000	1.220200	1.270000	-0.781%	11,419	+27.559%
2026-01-22	1.26000	1.290000	1.260000	1.280000	+1.992%	10,593	+26.563%
2026-01-21	1.30000	1.300000	1.223300	1.255000	-4.198%	33,901	+29.084%
2026-01-20	1.23000	1.320000	1.180000	1.310000	+3.968%	31,557	+23.664%
2026-01-16	1.32000	1.320000	1.251600	1.260000	0.000%	4,831	+28.571%
2026-01-15	1.25000	1.300000	1.250000	1.260000	-0.787%	24,730	+28.571%
2026-01-14	1.26000	1.310000	1.250000	1.270000	-1.550%	13,869	+27.559%
2026-01-13	1.28000	1.290000	1.265200	1.290000	+0.781%	3,179	+25.581%
2026-01-12	1.25000	1.280000	1.250000	1.280000	+0.392%	3,375	+26.563%
2026-01-09	1.27500	1.312400	1.250000	1.275000	-3.409%	25,518	+27.059%
2026-01-08	1.30000	1.320000	1.289600	1.320000	+0.763%	3,289	+22.727%
2026-01-07	1.28000	1.324600	1.280000	1.310000	0.000%	13,193	+23.664%
2026-01-06	1.29000	1.319600	1.280000	1.310000	+1.550%	6,196	+23.664%
2026-01-05	1.27000	1.290000	1.250000	1.290000	+3.200%	6,333	+25.581%
2026-01-02	1.21000	1.260000	1.203900	1.250000	+2.686%	14,863	+29.600%
2025-12-31	1.22020	1.246100	1.180100	1.217300	-0.221%	20,271	+33.081%
2025-12-30	1.24000	1.277000	1.200000	1.220000	-1.613%	55,139	+32.787%
2025-12-29	1.24000	1.294600	1.230000	1.240000	-1.587%	20,920	+30.645%
2025-12-26	1.31000	1.310000	1.240000	1.260000	-3.817%	14,541	+28.571%
2025-12-24	1.29990	1.310000	1.256800	1.310000	+2.705%	7,618	+23.664%
2025-12-23	1.30000	1.300000	1.195000	1.275500	+0.433%	35,072	+27.009%
2025-12-22	1.28240	1.290000	1.230000	1.270000	-1.550%	15,983	+27.559%
2025-12-19	1.19000	1.290000	1.180000	1.290000	+6.612%	57,263	+25.581%
2025-12-18	1.21000	1.240000	1.170000	1.210000	-1.626%	10,247	+33.884%
2025-12-17	1.23000	1.230000	1.210000	1.230000	0.000%	3,200	+31.707%
2025-12-16	1.21000	1.240000	1.170000	1.230000	-1.600%	15,675	+31.707%
2025-12-15	1.29000	1.290000	1.180000	1.250000	-1.575%	24,930	+29.600%
2025-12-12	1.24000	1.270000	1.200100	1.270000	+3.673%	16,595	+27.559%
2025-12-11	1.34000	1.410000	1.200000	1.225000	-13.732%	322,930	+32.245%
2025-12-10	1.32150	1.470000	1.310000	1.420000	+8.397%	56,637	+14.085%
2025-12-09	1.29000	1.350000	1.290000	1.310000	+1.002%	29,352	+23.664%
2025-12-08	1.30000	1.370000	1.297000	1.297000	-0.992%	40,801	+24.904%
2025-12-05	1.34000	1.370000	1.290000	1.310000	-0.758%	33,723	+23.664%
2025-12-04	1.36000	1.360000	1.270000	1.320000	-5.036%	47,564	+22.727%
2025-12-03	1.46000	1.470000	1.152300	1.390000	-3.472%	1,081,024	+16.547%
2025-12-02	1.42000	1.460000	1.400000	1.440000	-4.000%	8,994	+12.500%
2025-12-01	1.47000	1.510000	1.470000	1.500000	0.000%	4,644	+8.000%
2025-11-28	1.48000	1.520000	1.460000	1.500000	+2.740%	5,949	+8.000%
2025-11-26	1.47000	1.482800	1.460000	1.460000	-2.013%	4,813	+10.959%
2025-11-25	1.47000	1.500000	1.470000	1.490000	+5.674%	9,861	+8.725%
2025-11-24	1.54000	1.540000	1.410000	1.410000	-4.082%	37,301	+14.894%
2025-11-21	1.42000	1.500000	1.420000	1.470000	+3.521%	9,546	+10.204%
2025-11-20	1.56000	1.562000	1.420000	1.420000	+0.709%	7,449	+14.085%
2025-11-19	1.46000	1.460000	1.410000	1.410000	-0.704%	5,689	+14.894%
2025-11-18	1.42590	1.440000	1.409500	1.420000	-2.069%	5,592	+14.085%
2025-11-17	1.43000	1.450000	1.410000	1.450000	+2.113%	7,430	+11.724%
2025-11-14	1.52000	1.520000	1.410000	1.420000	0.000%	20,930	+14.085%
2025-11-13	1.46000	1.540000	1.393000	1.420000	-7.190%	39,869	+14.085%
2025-11-12	1.66000	1.660000	1.530000	1.530000	-7.831%	10,416	+5.882%
2025-11-11	1.68000	1.685200	1.660000	1.660000	-1.190%	3,806	-2.410%
2025-11-10	1.76000	1.760000	1.680000	1.680000	-1.582%	4,833	-3.571%
2025-11-07	1.72000	1.725500	1.560000	1.707000	+1.006%	17,137	-5.097%
2025-11-06	1.80000	1.800000	1.690000	1.690000	-4.520%	4,195	-4.142%
2025-11-05	1.78000	1.800000	1.770000	1.770000	+0.568%	6,400	-8.475%
2025-11-04	1.75000	1.800000	1.702000	1.760000	-0.733%	8,857	-7.955%
2025-11-03	1.94000	1.940000	1.640000	1.773000	-10.455%	45,202	-8.629%
2025-10-31	2.05000	2.060000	1.930000	1.980000	-1.493%	24,483	-18.182%
2025-10-30	2.06000	2.089400	1.990000	2.010000	-2.427%	7,691	-19.403%
2025-10-29	2.09360	2.093600	2.000000	2.060000	-1.199%	8,482	-21.359%
2025-10-28	2.05000	2.100000	2.050000	2.085000	+0.725%	7,805	-22.302%
2025-10-27	2.07000	2.070000	2.055000	2.070000	-1.193%	4,888	-21.739%
2025-10-24	2.01000	2.120000	2.010000	2.095000	+0.721%	22,501	-22.673%
2025-10-23	2.03000	2.080000	1.980000	2.080000	+1.961%	8,221	-22.115%
2025-10-22	2.09000	2.100000	2.000000	2.040000	-2.857%	7,197	-20.588%
2025-10-21	1.90000	2.109500	1.900000	2.100000	+7.692%	42,578	-22.857%
2025-10-20	2.00010	2.010000	1.930000	1.950000	-2.500%	9,779	-16.923%
2025-10-17	2.04000	2.110000	1.960000	2.000000	-3.846%	13,417	-19.000%
2025-10-16	2.15920	2.159200	2.040000	2.080000	+0.241%	14,909	-22.115%
2025-10-15	2.10000	2.140000	2.060000	2.075000	-1.190%	11,118	-21.928%
2025-10-14	2.05000	2.113700	2.010000	2.100000	-1.176%	16,499	-22.857%
2025-10-13	2.14000	2.185000	2.118100	2.125000	-0.235%	26,665	-23.765%
2025-10-10	2.35000	2.390000	2.000000	2.130000	-9.362%	88,222	-23.944%
2025-10-09	2.16000	2.470000	2.160000	2.350000	+8.796%	132,278	-31.064%
2025-10-08	2.16000	2.189900	2.138500	2.160000	-0.461%	8,126	-25.000%
2025-10-07	2.18000	2.190000	2.100000	2.170000	+0.977%	23,089	-25.346%
2025-10-06	2.13000	2.150000	2.104200	2.149000	+1.129%	15,965	-24.616%
2025-10-03	2.07260	2.150000	2.072600	2.125000	+2.657%	18,270	-23.765%
2025-10-02	2.09000	2.090100	2.070000	2.070000	-0.957%	8,563	-21.739%
2025-10-01	2.09000	2.100000	2.070000	2.090000	-1.415%	6,322	-22.488%
2025-09-30	2.14000	2.140000	2.090000	2.120000	-0.935%	2,770	-23.585%
2025-09-29	2.02840	2.180000	2.028400	2.140000	+4.902%	19,694	-24.299%
2025-09-26	2.09550	2.100000	2.010000	2.040000	-0.971%	16,016	-20.588%
2025-09-25	2.12000	2.130000	2.040000	2.060000	-2.830%	20,800	-21.359%
2025-09-24	2.02000	2.140000	2.020000	2.120000	+3.922%	44,090	-23.585%
2025-09-23	2.10000	2.110000	1.950000	2.040000	-4.225%	32,075	-20.588%
2025-09-22	1.94000	2.130000	1.940000	2.130000	+8.673%	40,630	-23.944%
2025-09-19	2.02000	2.080000	1.960000	1.960000	-3.686%	24,846	-17.347%
2025-09-18	1.98000	2.068500	1.980000	2.035000	+2.778%	14,213	-20.393%
2025-09-17	2.10000	2.130000	1.950000	1.980000	-4.348%	46,472	-18.182%
2025-09-16	2.02200	2.080000	2.000000	2.070000	+0.828%	6,237	-21.739%
2025-09-15	2.10000	2.140000	2.050000	2.053000	-1.298%	31,331	-21.091%
2025-09-12	2.01080	2.090000	2.010000	2.080000	+2.312%	28,312	-22.115%
2025-09-11	2.09000	2.090000	2.000200	2.033000	+1.144%	48,141	-20.315%
2025-09-10	2.00000	2.055000	1.990000	2.010000	0.000%	28,805	-19.403%
2025-09-09	1.95010	2.025000	1.940000	2.010000	+1.005%	24,111	-19.403%
2025-09-08	1.98000	2.000000	1.940000	1.990000	+1.895%	25,939	-18.593%
2025-09-05	1.96000	2.000000	1.950000	1.953000	-0.133%	13,339	-17.051%
2025-09-04	1.93000	1.990000	1.930000	1.955600	-0.580%	34,931	-17.161%
2025-09-03	1.97000	1.970000	1.920000	1.967000	+0.717%	16,193	-17.641%
2025-09-02	1.92000	2.020000	1.920000	1.953000	+0.154%	53,544	-17.051%
2025-08-29	1.96000	1.973300	1.940100	1.950000	-1.015%	16,605	-16.923%
2025-08-28	1.96990	2.020000	1.920000	1.970000	+2.604%	32,127	-17.766%
2025-08-27	1.89000	1.990000	1.880000	1.920000	+3.784%	58,934	-15.625%
2025-08-26	1.99000	1.990000	1.800000	1.850000	-5.612%	61,858	-12.432%
2025-08-25	1.86000	2.020000	1.850100	1.960000	+3.158%	82,072	-17.347%
2025-08-22	1.83000	1.930000	1.740000	1.900000	-0.524%	163,949	-14.737%
2025-08-21	2.33000	2.450000	1.910000	1.910000	-10.118%	2,247,341	-15.183%
2025-08-20	2.14000	2.140000	2.055000	2.125000	-0.932%	3,299,345	-23.765%
2025-08-19	2.26000	2.260100	2.140000	2.145000	-7.143%	28,686	-24.476%
2025-08-18	2.30000	2.380000	2.220000	2.310000	+0.873%	23,641	-29.870%
2025-08-15	2.65000	2.650000	2.215000	2.290000	-3.171%	22,173	-29.258%
2025-08-14	2.37000	2.720000	2.317600	2.365000	+4.185%	111,454	-31.501%
2025-08-13	2.08000	2.295000	2.010000	2.270000	+5.093%	17,326	-28.634%
2025-08-12	2.20000	2.240000	2.140000	2.160000	-2.262%	11,224	-25.000%
2025-08-11	2.20000	2.295000	2.190000	2.210000	-1.778%	16,793	-26.697%
2025-08-08	2.34400	2.390000	2.250000	2.250000	-2.597%	17,258	-28.000%
2025-08-07	2.41900	2.450000	2.310000	2.310000	-3.750%	21,718	-29.870%
2025-08-06	2.33000	2.430000	2.320000	2.400000	+4.803%	22,938	-32.500%
2025-08-05	2.26430	2.380000	2.264300	2.290000	-1.293%	22,747	-29.258%
2025-08-04	2.29000	2.340000	2.240000	2.320000	+4.977%	35,941	-30.172%
2025-08-01	2.25000	2.286700	2.190000	2.210000	-3.493%	18,415	-26.697%
2025-07-31	2.31000	2.320000	2.260000	2.290000	+2.232%	10,327	-29.258%
2025-07-30	2.40000	2.400000	2.240000	2.240000	-6.667%	12,857	-27.679%
2025-07-29	2.40150	2.470200	2.400000	2.400000	-3.222%	30,763	-32.500%
2025-07-28	2.34000	2.479900	2.340000	2.479900	+4.197%	13,742	-34.675%
2025-07-25	2.52000	2.520000	2.340000	2.380000	-5.556%	26,547	-31.933%
2025-07-24	2.54000	2.550400	2.520000	2.520000	-3.448%	15,154	-35.714%
2025-07-23	2.63000	2.670000	2.510000	2.610000	-0.382%	40,036	-37.931%
2025-07-22	2.76500	2.780000	2.620000	2.620000	-5.755%	40,261	-38.168%
2025-07-21	2.80000	2.830000	2.650000	2.780000	+1.095%	19,925	-41.727%
2025-07-18	2.65000	2.760000	2.590000	2.749900	+4.163%	9,500	-41.089%
2025-07-17	2.69980	2.770000	2.610200	2.640000	-1.205%	29,342	-38.636%
2025-07-16	2.61000	2.710000	2.580100	2.672200	+3.126%	31,099	-39.376%
2025-07-15	2.68000	2.700000	2.591200	2.591200	-1.848%	19,527	-37.481%
2025-07-14	2.56000	2.720000	2.500000	2.640000	+1.931%	27,732	-38.636%
2025-07-11	2.62560	2.668500	2.500000	2.590000	-4.779%	61,975	-37.452%
2025-07-10	2.69000	2.780000	2.600000	2.720000	+1.873%	28,818	-40.441%
2025-07-09	2.62000	2.730000	2.570000	2.670000	+2.103%	42,486	-39.326%
2025-07-08	2.50490	2.660000	2.490000	2.615000	+1.357%	42,916	-38.050%
2025-07-07	2.48000	2.580000	2.419300	2.580000	+3.614%	18,519	-37.209%
2025-07-03	2.40000	2.490000	2.391900	2.490000	+4.785%	20,546	-34.940%
2025-07-02	2.33000	2.420000	2.250100	2.376300	+2.005%	31,441	-31.827%
2025-07-01	2.31000	2.330000	2.290000	2.329600	-0.017%	12,978	-30.460%
2025-06-30	2.33000	2.440000	2.260000	2.330000	+5.430%	24,665	-30.472%
2025-06-27	2.19000	2.220000	2.120000	2.210000	+4.739%	10,584	-26.697%
2025-06-26	2.11000	2.270000	2.010000	2.110000	0.000%	70,707	-23.223%
2025-06-25	2.53000	2.748800	1.920000	2.110000	-17.578%	500,161	-23.223%
2025-06-24	2.28000	2.600000	2.250000	2.560000	+15.837%	50,923	-36.719%
2025-06-23	2.33050	2.330500	2.210000	2.210000	-6.751%	37,345	-26.697%
2025-06-20	2.37000	2.440000	2.340000	2.370000	-0.837%	11,058	-31.646%
2025-06-18	2.51000	2.510000	2.330000	2.390000	-5.906%	15,803	-32.218%
2025-06-17	2.19000	2.629200	2.170000	2.540000	+16.290%	96,178	-36.220%
2025-06-16	2.16000	2.184200	2.100600	2.184200	+1.120%	25,359	-25.831%
2025-06-13	2.16000	2.180000	2.070000	2.160000	-3.571%	25,022	-25.000%
2025-06-12	2.20000	2.299900	2.140000	2.240000	+1.357%	33,404	-27.679%
2025-06-11	2.16420	2.260000	2.160000	2.210000	+0.455%	22,388	-26.697%
2025-06-10	2.24500	2.295000	2.140000	2.200000	-4.348%	14,465	-26.364%
2025-06-09	2.26000	2.350000	2.246200	2.300000	+1.317%	28,802	-29.565%
2025-06-06	2.09000	2.350000	2.084200	2.270100	+10.467%	159,016	-28.638%
2025-06-05	2.08000	2.080000	2.010100	2.055000	-1.382%	3,960	-21.168%
2025-06-04	2.04000	2.083800	2.020000	2.083800	+0.347%	21,563	-22.257%
2025-06-03	2.06990	2.099900	2.040000	2.076600	+1.298%	14,127	-21.988%
2025-06-02	2.04000	2.090000	2.030000	2.050000	-1.848%	13,485	-20.976%
2025-05-30	2.08000	2.119100	1.994600	2.088600	-2.228%	21,218	-22.436%
2025-05-29	1.91000	2.140000	1.910000	2.136200	+10.113%	65,305	-24.164%
2025-05-28	1.97000	2.000000	1.940000	1.940000	-1.523%	5,744	-16.495%
2025-05-27	1.96000	2.000000	1.940000	1.970000	-0.329%	10,155	-17.766%
2025-05-23	1.99010	1.999200	1.955900	1.976500	-2.467%	5,157	-18.037%
2025-05-22	2.00000	2.037200	1.990000	2.026500	+1.103%	3,154	-20.059%
2025-05-21	2.08000	2.080000	2.000000	2.004400	-1.745%	6,214	-19.178%
2025-05-20	2.08000	2.080000	2.000200	2.040000	-0.971%	9,369	-20.588%
2025-05-19	2.02000	2.160000	2.020000	2.060000	+4.781%	38,039	-21.359%
2025-05-16	2.04000	2.040000	1.960000	1.966000	+0.821%	5,818	-17.599%
2025-05-15	1.92000	2.069900	1.920000	1.950000	+3.723%	27,375	-16.923%
2025-05-14	1.99000	1.990000	1.880000	1.880000	-3.590%	7,908	-13.830%
2025-05-13	2.12040	2.140000	1.940000	1.950000	-3.465%	14,805	-16.923%
2025-05-12	2.02540	2.090000	1.970000	2.020000	+2.015%	15,113	-19.802%
2025-05-09	2.02000	2.030000	1.950100	1.980100	-1.975%	7,821	-18.186%
2025-05-08	2.01000	2.080000	2.000000	2.020000	+1.253%	6,374	-19.802%
2025-05-07	2.00000	2.040000	1.980000	1.995000	-2.206%	8,321	-18.797%
2025-05-06	2.02380	2.100000	2.000000	2.040000	+1.472%	11,118	-20.588%
2025-05-05	2.09500	2.132900	2.010000	2.010400	-1.451%	14,711	-19.419%
2025-05-02	2.04020	2.130000	2.025000	2.040000	-1.211%	9,444	-20.588%
2025-05-01	2.04500	2.140000	2.010000	2.065000	+2.731%	11,330	-21.550%
2025-04-30	2.03000	2.050000	2.010100	2.010100	-1.000%	3,276	-19.407%
2025-04-29	2.07000	2.095000	2.030000	2.030400	+0.020%	5,736	-20.213%
2025-04-28	1.97000	2.038300	1.970000	2.030000	0.000%	5,187	-20.197%
2025-04-25	2.11000	2.160000	2.000100	2.030000	-2.404%	22,485	-20.197%
2025-04-24	1.88880	2.260000	1.888800	2.080000	-5.455%	24,451	-22.115%
2025-04-23	2.16000	2.200000	2.080000	2.200000	-0.901%	17,722	-26.364%
2025-04-22	2.01790	2.300000	2.017900	2.220000	+7.506%	60,532	-27.027%
2025-04-21	2.01000	2.089900	1.960000	2.065000	+4.293%	7,375	-21.550%
2025-04-17	2.00000	2.000000	1.954000	1.980000	-1.000%	2,527	-18.182%
2025-04-16	1.97000	2.098400	1.950000	2.000000	-6.178%	12,005	-19.000%
2025-04-15	1.92000	2.155000	1.863000	2.131700	+7.115%	48,727	-24.004%
2025-04-14	2.15000	2.150000	1.960100	1.990100	-5.458%	39,021	-18.597%
2025-04-11	1.96000	2.180000	1.930000	2.105000	+5.779%	60,569	-23.040%
2025-04-10	1.73000	2.030000	1.730000	1.990000	+12.429%	93,887	-18.593%
2025-04-09	1.76000	1.800000	1.640000	1.770000	+1.131%	33,783	-8.475%
2025-04-08	1.88820	1.890000	1.750000	1.750200	-1.130%	20,602	-7.439%
2025-04-07	1.89000	1.890000	1.748100	1.770200	-6.586%	26,252	-8.485%
2025-04-04	1.95000	2.000000	1.799900	1.895000	-7.108%	41,513	-14.512%
2025-04-03	2.00000	2.045000	1.950000	2.040000	-0.971%	16,320	-20.588%
2025-04-02	2.05480	2.095000	2.050000	2.060000	-1.671%	4,776	-21.359%
2025-04-01	2.14000	2.140000	2.042200	2.095000	+0.716%	4,759	-22.673%
2025-03-31	2.08000	2.100000	2.044900	2.080100	-1.882%	16,004	-22.119%
2025-03-28	2.42000	2.420000	2.120000	2.120000	-9.013%	24,360	-23.585%
2025-03-27	2.24000	2.520000	2.230000	2.330000	-0.851%	73,181	-30.472%
2025-03-26	2.14000	2.400000	2.110000	2.350000	+12.440%	150,473	-31.064%
2025-03-25	2.00000	2.129000	2.000000	2.090000	+2.956%	22,173	-22.488%
2025-03-24	2.02000	2.080000	2.010000	2.030000	-0.976%	15,326	-20.197%
2025-03-21	2.07880	2.084900	2.001000	2.050000	-2.381%	8,097	-20.976%
2025-03-20	2.01000	2.140000	2.010000	2.100000	+1.942%	7,799	-22.857%
2025-03-19	2.11000	2.140000	2.024700	2.060000	+4.304%	17,646	-21.359%
2025-03-18	2.04000	2.063900	1.950000	1.975000	-5.048%	23,413	-17.975%
2025-03-17	2.20000	2.230000	2.030000	2.080000	-5.023%	29,922	-22.115%
2025-03-14	2.17000	2.220000	2.160000	2.190000	+1.860%	10,356	-26.027%
2025-03-13	2.13000	2.239300	2.130000	2.150000	-0.693%	13,915	-24.651%
2025-03-12	2.25000	2.270000	2.150000	2.165000	-3.778%	17,048	-25.173%
2025-03-11	2.20210	2.250000	2.200000	2.250000	-0.881%	13,994	-28.000%
2025-03-10	2.22000	2.380000	2.140100	2.270000	+2.252%	22,264	-28.634%
2025-03-07	2.23500	2.255000	2.170000	2.220000	+1.370%	18,593	-27.027%
2025-03-06	2.21000	2.265100	2.139900	2.190000	-4.367%	9,955	-26.027%
2025-03-05	2.14000	2.470000	2.026200	2.290000	+9.569%	59,326	-29.258%
2025-03-04	2.02000	2.190000	2.010000	2.090000	+1.951%	31,591	-22.488%
2025-03-03	2.07000	2.110000	2.010000	2.050000	-2.844%	8,187	-20.976%
2025-02-28	2.14000	2.140000	2.090000	2.110000	0.000%	7,919	-23.223%
2025-02-27	2.25000	2.250000	2.100000	2.110000	-3.211%	29,973	-23.223%
2025-02-26	2.15000	2.230000	2.051800	2.180000	+4.808%	43,572	-25.688%
2025-02-25	2.12000	2.120000	2.000000	2.080000	+0.971%	34,892	-22.115%
2025-02-24	2.13000	2.160000	2.017100	2.060000	+0.488%	29,740	-21.359%
2025-02-21	2.07000	2.130000	1.990000	2.050000	-0.966%	92,451	-20.976%
2025-02-20	2.07000	2.557500	2.000000	2.070000	+2.985%	569,742	-21.739%
2025-02-19	1.97000	2.122800	1.970000	2.010000	-1.471%	61,798	-19.403%
2025-02-18	2.07000	2.140000	1.980000	2.040000	+2.000%	57,987	-20.588%
2025-02-14	2.10000	2.100000	2.000000	2.000000	-4.306%	26,867	-19.000%
2025-02-13	1.98000	2.090000	1.944600	2.090000	+3.465%	58,117	-22.488%
2025-02-12	2.15000	2.150000	1.990100	2.020000	+1.508%	24,094	-19.802%
2025-02-11	2.08000	2.128400	1.930000	1.990000	-2.927%	39,996	-18.593%
2025-02-10	2.18000	2.180000	2.000000	2.050000	-2.844%	22,265	-20.976%
2025-02-07	2.23000	2.230000	2.110000	2.110000	-1.860%	38,885	-23.223%
2025-02-06	2.18000	2.220000	2.100000	2.150000	+1.415%	23,994	-24.651%
2025-02-05	2.01000	2.160000	2.010000	2.120000	+2.913%	43,584	-23.585%
2025-02-04	2.07000	2.080000	1.980000	2.060000	-0.962%	42,533	-21.359%
2025-02-03	2.27000	2.270000	2.041000	2.080000	-9.170%	98,725	-22.115%
2025-01-31	2.30000	2.329811	2.191800	2.290000	+1.327%	44,260	-29.258%
2025-01-30	2.38000	2.440000	2.150000	2.260000	-3.004%	85,156	-28.319%
2025-01-29	2.31000	2.400000	2.200000	2.330000	-1.271%	64,817	-30.472%
2025-01-28	2.39000	2.438000	2.250700	2.360000	+1.724%	71,005	-31.356%
2025-01-27	2.60000	2.730000	2.270000	2.320000	-15.328%	177,762	-30.172%
2025-01-24	2.65000	2.880000	2.650000	2.740000	-2.491%	177,451	-40.876%
2025-01-23	2.89000	2.910000	2.710000	2.810000	+1.079%	197,166	-42.349%
2025-01-22	2.56000	2.850000	2.560000	2.780000	+8.171%	423,051	-41.727%

.dark-mode .X2qSBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2qSBF{ color: #333333; background-color: white; border: 2px solid #333333; }VSVersus Systems Inc. Common Stockstock NASDAQ

VS
Versus Systems Inc. Common Stock
stock NASDAQ