Dark

VS
Versus Systems Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:30 PM EST

1.31USD-0.758%(-0.01)33,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:21:30 AM EST

1.30USD-1.515%(-0.02)250

After-hours

Dec 5, 2025 4:27:30 PM EST

1.29USD-1.527%(-0.02)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.3400	1.370000	1.2900	1.3100	-0.758%	33,723	0.000%
2025-12-04	1.3600	1.360000	1.2700	1.3200	-5.036%	47,564	-0.758%
2025-12-03	1.4600	1.470000	1.1523	1.3900	-3.472%	1,081,024	-5.755%
2025-12-02	1.4200	1.460000	1.4000	1.4400	-4.000%	8,994	-9.028%
2025-12-01	1.4700	1.510000	1.4700	1.5000	0.000%	4,644	-12.667%
2025-11-28	1.4800	1.520000	1.4600	1.5000	+2.740%	5,949	-12.667%
2025-11-26	1.4700	1.482800	1.4600	1.4600	-2.013%	4,813	-10.274%
2025-11-25	1.4700	1.500000	1.4700	1.4900	+5.674%	9,861	-12.081%
2025-11-24	1.5400	1.540000	1.4100	1.4100	-4.082%	37,301	-7.092%
2025-11-21	1.4200	1.500000	1.4200	1.4700	+3.521%	9,546	-10.884%
2025-11-20	1.5600	1.562000	1.4200	1.4200	+0.709%	7,449	-7.746%
2025-11-19	1.4600	1.460000	1.4100	1.4100	-0.704%	5,689	-7.092%
2025-11-18	1.4259	1.440000	1.4095	1.4200	-2.069%	5,592	-7.746%
2025-11-17	1.4300	1.450000	1.4100	1.4500	+2.113%	7,430	-9.655%
2025-11-14	1.5200	1.520000	1.4100	1.4200	0.000%	20,930	-7.746%
2025-11-13	1.4600	1.540000	1.3930	1.4200	-7.190%	39,869	-7.746%
2025-11-12	1.6600	1.660000	1.5300	1.5300	-7.831%	10,416	-14.379%
2025-11-11	1.6800	1.685200	1.6600	1.6600	-1.190%	3,806	-21.084%
2025-11-10	1.7600	1.760000	1.6800	1.6800	-1.582%	4,833	-22.024%
2025-11-07	1.7200	1.725500	1.5600	1.7070	+1.006%	17,137	-23.257%
2025-11-06	1.8000	1.800000	1.6900	1.6900	-4.520%	4,195	-22.485%
2025-11-05	1.7800	1.800000	1.7700	1.7700	+0.568%	6,400	-25.989%
2025-11-04	1.7500	1.800000	1.7020	1.7600	-0.733%	8,857	-25.568%
2025-11-03	1.9400	1.940000	1.6400	1.7730	-10.455%	45,202	-26.114%
2025-10-31	2.0500	2.060000	1.9300	1.9800	-1.493%	24,483	-33.838%
2025-10-30	2.0600	2.089400	1.9900	2.0100	-2.427%	7,691	-34.826%
2025-10-29	2.0936	2.093600	2.0000	2.0600	-1.199%	8,482	-36.408%
2025-10-28	2.0500	2.100000	2.0500	2.0850	+0.725%	7,805	-37.170%
2025-10-27	2.0700	2.070000	2.0550	2.0700	-1.193%	4,888	-36.715%
2025-10-24	2.0100	2.120000	2.0100	2.0950	+0.721%	22,501	-37.470%
2025-10-23	2.0300	2.080000	1.9800	2.0800	+1.961%	8,221	-37.019%
2025-10-22	2.0900	2.100000	2.0000	2.0400	-2.857%	7,197	-35.784%
2025-10-21	1.9000	2.109500	1.9000	2.1000	+7.692%	42,578	-37.619%
2025-10-20	2.0001	2.010000	1.9300	1.9500	-2.500%	9,779	-32.821%
2025-10-17	2.0400	2.110000	1.9600	2.0000	-3.846%	13,417	-34.500%
2025-10-16	2.1592	2.159200	2.0400	2.0800	+0.241%	14,909	-37.019%
2025-10-15	2.1000	2.140000	2.0600	2.0750	-1.190%	11,118	-36.867%
2025-10-14	2.0500	2.113700	2.0100	2.1000	-1.176%	16,499	-37.619%
2025-10-13	2.1400	2.185000	2.1181	2.1250	-0.235%	26,665	-38.353%
2025-10-10	2.3500	2.390000	2.0000	2.1300	-9.362%	88,222	-38.498%
2025-10-09	2.1600	2.470000	2.1600	2.3500	+8.796%	132,278	-44.255%
2025-10-08	2.1600	2.189900	2.1385	2.1600	-0.461%	8,126	-39.352%
2025-10-07	2.1800	2.190000	2.1000	2.1700	+0.977%	23,089	-39.631%
2025-10-06	2.1300	2.150000	2.1042	2.1490	+1.129%	15,965	-39.041%
2025-10-03	2.0726	2.150000	2.0726	2.1250	+2.657%	18,270	-38.353%
2025-10-02	2.0900	2.090100	2.0700	2.0700	-0.957%	8,563	-36.715%
2025-10-01	2.0900	2.100000	2.0700	2.0900	-1.415%	6,322	-37.321%
2025-09-30	2.1400	2.140000	2.0900	2.1200	-0.935%	2,770	-38.208%
2025-09-29	2.0284	2.180000	2.0284	2.1400	+4.902%	19,694	-38.785%
2025-09-26	2.0955	2.100000	2.0100	2.0400	-0.971%	16,016	-35.784%
2025-09-25	2.1200	2.130000	2.0400	2.0600	-2.830%	20,800	-36.408%
2025-09-24	2.0200	2.140000	2.0200	2.1200	+3.922%	44,090	-38.208%
2025-09-23	2.1000	2.110000	1.9500	2.0400	-4.225%	32,075	-35.784%
2025-09-22	1.9400	2.130000	1.9400	2.1300	+8.673%	40,630	-38.498%
2025-09-19	2.0200	2.080000	1.9600	1.9600	-3.686%	24,846	-33.163%
2025-09-18	1.9800	2.068500	1.9800	2.0350	+2.778%	14,213	-35.627%
2025-09-17	2.1000	2.130000	1.9500	1.9800	-4.348%	46,472	-33.838%
2025-09-16	2.0220	2.080000	2.0000	2.0700	+0.828%	6,237	-36.715%
2025-09-15	2.1000	2.140000	2.0500	2.0530	-1.298%	31,331	-36.191%
2025-09-12	2.0108	2.090000	2.0100	2.0800	+2.312%	28,312	-37.019%
2025-09-11	2.0900	2.090000	2.0002	2.0330	+1.144%	48,141	-35.563%
2025-09-10	2.0000	2.055000	1.9900	2.0100	0.000%	28,805	-34.826%
2025-09-09	1.9501	2.025000	1.9400	2.0100	+1.005%	24,111	-34.826%
2025-09-08	1.9800	2.000000	1.9400	1.9900	+1.895%	25,939	-34.171%
2025-09-05	1.9600	2.000000	1.9500	1.9530	-0.133%	13,339	-32.924%
2025-09-04	1.9300	1.990000	1.9300	1.9556	-0.580%	34,931	-33.013%
2025-09-03	1.9700	1.970000	1.9200	1.9670	+0.717%	16,193	-33.401%
2025-09-02	1.9200	2.020000	1.9200	1.9530	+0.154%	53,544	-32.924%
2025-08-29	1.9600	1.973300	1.9401	1.9500	-1.015%	16,605	-32.821%
2025-08-28	1.9699	2.020000	1.9200	1.9700	+2.604%	32,127	-33.503%
2025-08-27	1.8900	1.990000	1.8800	1.9200	+3.784%	58,934	-31.771%
2025-08-26	1.9900	1.990000	1.8000	1.8500	-5.612%	61,858	-29.189%
2025-08-25	1.8600	2.020000	1.8501	1.9600	+3.158%	82,072	-33.163%
2025-08-22	1.8300	1.930000	1.7400	1.9000	-0.524%	163,949	-31.053%
2025-08-21	2.3300	2.450000	1.9100	1.9100	-10.118%	2,247,341	-31.414%
2025-08-20	2.1400	2.140000	2.0550	2.1250	-0.932%	3,299,345	-38.353%
2025-08-19	2.2600	2.260100	2.1400	2.1450	-7.143%	28,686	-38.928%
2025-08-18	2.3000	2.380000	2.2200	2.3100	+0.873%	23,641	-43.290%
2025-08-15	2.6500	2.650000	2.2150	2.2900	-3.171%	22,173	-42.795%
2025-08-14	2.3700	2.720000	2.3176	2.3650	+4.185%	111,454	-44.609%
2025-08-13	2.0800	2.295000	2.0100	2.2700	+5.093%	17,326	-42.291%
2025-08-12	2.2000	2.240000	2.1400	2.1600	-2.262%	11,224	-39.352%
2025-08-11	2.2000	2.295000	2.1900	2.2100	-1.778%	16,793	-40.724%
2025-08-08	2.3440	2.390000	2.2500	2.2500	-2.597%	17,258	-41.778%
2025-08-07	2.4190	2.450000	2.3100	2.3100	-3.750%	21,718	-43.290%
2025-08-06	2.3300	2.430000	2.3200	2.4000	+4.803%	22,938	-45.417%
2025-08-05	2.2643	2.380000	2.2643	2.2900	-1.293%	22,747	-42.795%
2025-08-04	2.2900	2.340000	2.2400	2.3200	+4.977%	35,941	-43.534%
2025-08-01	2.2500	2.286700	2.1900	2.2100	-3.493%	18,415	-40.724%
2025-07-31	2.3100	2.320000	2.2600	2.2900	+2.232%	10,327	-42.795%
2025-07-30	2.4000	2.400000	2.2400	2.2400	-6.667%	12,857	-41.518%
2025-07-29	2.4015	2.470200	2.4000	2.4000	-3.222%	30,763	-45.417%
2025-07-28	2.3400	2.479900	2.3400	2.4799	+4.197%	13,742	-47.175%
2025-07-25	2.5200	2.520000	2.3400	2.3800	-5.556%	26,547	-44.958%
2025-07-24	2.5400	2.550400	2.5200	2.5200	-3.448%	15,154	-48.016%
2025-07-23	2.6300	2.670000	2.5100	2.6100	-0.382%	40,036	-49.808%
2025-07-22	2.7650	2.780000	2.6200	2.6200	-5.755%	40,261	-50.000%
2025-07-21	2.8000	2.830000	2.6500	2.7800	+1.095%	19,925	-52.878%
2025-07-18	2.6500	2.760000	2.5900	2.7499	+4.163%	9,500	-52.362%
2025-07-17	2.6998	2.770000	2.6102	2.6400	-1.205%	29,342	-50.379%
2025-07-16	2.6100	2.710000	2.5801	2.6722	+3.126%	31,099	-50.977%
2025-07-15	2.6800	2.700000	2.5912	2.5912	-1.848%	19,527	-49.444%
2025-07-14	2.5600	2.720000	2.5000	2.6400	+1.931%	27,732	-50.379%
2025-07-11	2.6256	2.668500	2.5000	2.5900	-4.779%	61,975	-49.421%
2025-07-10	2.6900	2.780000	2.6000	2.7200	+1.873%	28,818	-51.838%
2025-07-09	2.6200	2.730000	2.5700	2.6700	+2.103%	42,486	-50.936%
2025-07-08	2.5049	2.660000	2.4900	2.6150	+1.357%	42,916	-49.904%
2025-07-07	2.4800	2.580000	2.4193	2.5800	+3.614%	18,519	-49.225%
2025-07-03	2.4000	2.490000	2.3919	2.4900	+4.785%	20,546	-47.390%
2025-07-02	2.3300	2.420000	2.2501	2.3763	+2.005%	31,441	-44.872%
2025-07-01	2.3100	2.330000	2.2900	2.3296	-0.017%	12,978	-43.767%
2025-06-30	2.3300	2.440000	2.2600	2.3300	+5.430%	24,665	-43.777%
2025-06-27	2.1900	2.220000	2.1200	2.2100	+4.739%	10,584	-40.724%
2025-06-26	2.1100	2.270000	2.0100	2.1100	0.000%	70,707	-37.915%
2025-06-25	2.5300	2.748800	1.9200	2.1100	-17.578%	500,161	-37.915%
2025-06-24	2.2800	2.600000	2.2500	2.5600	+15.837%	50,923	-48.828%
2025-06-23	2.3305	2.330500	2.2100	2.2100	-6.751%	37,345	-40.724%
2025-06-20	2.3700	2.440000	2.3400	2.3700	-0.837%	11,058	-44.726%
2025-06-18	2.5100	2.510000	2.3300	2.3900	-5.906%	15,803	-45.188%
2025-06-17	2.1900	2.629200	2.1700	2.5400	+16.290%	96,178	-48.425%
2025-06-16	2.1600	2.184200	2.1006	2.1842	+1.120%	25,359	-40.024%
2025-06-13	2.1600	2.180000	2.0700	2.1600	-3.571%	25,022	-39.352%
2025-06-12	2.2000	2.299900	2.1400	2.2400	+1.357%	33,404	-41.518%
2025-06-11	2.1642	2.260000	2.1600	2.2100	+0.455%	22,388	-40.724%
2025-06-10	2.2450	2.295000	2.1400	2.2000	-4.348%	14,465	-40.455%
2025-06-09	2.2600	2.350000	2.2462	2.3000	+1.317%	28,802	-43.043%
2025-06-06	2.0900	2.350000	2.0842	2.2701	+10.467%	159,016	-42.293%
2025-06-05	2.0800	2.080000	2.0101	2.0550	-1.382%	3,960	-36.253%
2025-06-04	2.0400	2.083800	2.0200	2.0838	+0.347%	21,563	-37.134%
2025-06-03	2.0699	2.099900	2.0400	2.0766	+1.298%	14,127	-36.916%
2025-06-02	2.0400	2.090000	2.0300	2.0500	-1.848%	13,485	-36.098%
2025-05-30	2.0800	2.119100	1.9946	2.0886	-2.228%	21,218	-37.279%
2025-05-29	1.9100	2.140000	1.9100	2.1362	+10.113%	65,305	-38.676%
2025-05-28	1.9700	2.000000	1.9400	1.9400	-1.523%	5,744	-32.474%
2025-05-27	1.9600	2.000000	1.9400	1.9700	-0.329%	10,155	-33.503%
2025-05-23	1.9901	1.999200	1.9559	1.9765	-2.467%	5,157	-33.721%
2025-05-22	2.0000	2.037200	1.9900	2.0265	+1.103%	3,154	-35.357%
2025-05-21	2.0800	2.080000	2.0000	2.0044	-1.745%	6,214	-34.644%
2025-05-20	2.0800	2.080000	2.0002	2.0400	-0.971%	9,369	-35.784%
2025-05-19	2.0200	2.160000	2.0200	2.0600	+4.781%	38,039	-36.408%
2025-05-16	2.0400	2.040000	1.9600	1.9660	+0.821%	5,818	-33.367%
2025-05-15	1.9200	2.069900	1.9200	1.9500	+3.723%	27,375	-32.821%
2025-05-14	1.9900	1.990000	1.8800	1.8800	-3.590%	7,908	-30.319%
2025-05-13	2.1204	2.140000	1.9400	1.9500	-3.465%	14,805	-32.821%
2025-05-12	2.0254	2.090000	1.9700	2.0200	+2.015%	15,113	-35.149%
2025-05-09	2.0200	2.030000	1.9501	1.9801	-1.975%	7,821	-33.842%
2025-05-08	2.0100	2.080000	2.0000	2.0200	+1.253%	6,374	-35.149%
2025-05-07	2.0000	2.040000	1.9800	1.9950	-2.206%	8,321	-34.336%
2025-05-06	2.0238	2.100000	2.0000	2.0400	+1.472%	11,118	-35.784%
2025-05-05	2.0950	2.132900	2.0100	2.0104	-1.451%	14,711	-34.839%
2025-05-02	2.0402	2.130000	2.0250	2.0400	-1.211%	9,444	-35.784%
2025-05-01	2.0450	2.140000	2.0100	2.0650	+2.731%	11,330	-36.562%
2025-04-30	2.0300	2.050000	2.0101	2.0101	-1.000%	3,276	-34.829%
2025-04-29	2.0700	2.095000	2.0300	2.0304	+0.020%	5,736	-35.481%
2025-04-28	1.9700	2.038300	1.9700	2.0300	0.000%	5,187	-35.468%
2025-04-25	2.1100	2.160000	2.0001	2.0300	-2.404%	22,485	-35.468%
2025-04-24	1.8888	2.260000	1.8888	2.0800	-5.455%	24,451	-37.019%
2025-04-23	2.1600	2.200000	2.0800	2.2000	-0.901%	17,722	-40.455%
2025-04-22	2.0179	2.300000	2.0179	2.2200	+7.506%	60,532	-40.991%
2025-04-21	2.0100	2.089900	1.9600	2.0650	+4.293%	7,375	-36.562%
2025-04-17	2.0000	2.000000	1.9540	1.9800	-1.000%	2,527	-33.838%
2025-04-16	1.9700	2.098400	1.9500	2.0000	-6.178%	12,005	-34.500%
2025-04-15	1.9200	2.155000	1.8630	2.1317	+7.115%	48,727	-38.547%
2025-04-14	2.1500	2.150000	1.9601	1.9901	-5.458%	39,021	-34.174%
2025-04-11	1.9600	2.180000	1.9300	2.1050	+5.779%	60,569	-37.767%
2025-04-10	1.7300	2.030000	1.7300	1.9900	+12.429%	93,887	-34.171%
2025-04-09	1.7600	1.800000	1.6400	1.7700	+1.131%	33,783	-25.989%
2025-04-08	1.8882	1.890000	1.7500	1.7502	-1.130%	20,602	-25.151%
2025-04-07	1.8900	1.890000	1.7481	1.7702	-6.586%	26,252	-25.997%
2025-04-04	1.9500	2.000000	1.7999	1.8950	-7.108%	41,513	-30.871%
2025-04-03	2.0000	2.045000	1.9500	2.0400	-0.971%	16,320	-35.784%
2025-04-02	2.0548	2.095000	2.0500	2.0600	-1.671%	4,776	-36.408%
2025-04-01	2.1400	2.140000	2.0422	2.0950	+0.716%	4,759	-37.470%
2025-03-31	2.0800	2.100000	2.0449	2.0801	-1.882%	16,004	-37.022%
2025-03-28	2.4200	2.420000	2.1200	2.1200	-9.013%	24,360	-38.208%
2025-03-27	2.2400	2.520000	2.2300	2.3300	-0.851%	73,181	-43.777%
2025-03-26	2.1400	2.400000	2.1100	2.3500	+12.440%	150,473	-44.255%
2025-03-25	2.0000	2.129000	2.0000	2.0900	+2.956%	22,173	-37.321%
2025-03-24	2.0200	2.080000	2.0100	2.0300	-0.976%	15,326	-35.468%
2025-03-21	2.0788	2.084900	2.0010	2.0500	-2.381%	8,097	-36.098%
2025-03-20	2.0100	2.140000	2.0100	2.1000	+1.942%	7,799	-37.619%
2025-03-19	2.1100	2.140000	2.0247	2.0600	+4.304%	17,646	-36.408%
2025-03-18	2.0400	2.063900	1.9500	1.9750	-5.048%	23,413	-33.671%
2025-03-17	2.2000	2.230000	2.0300	2.0800	-5.023%	29,922	-37.019%
2025-03-14	2.1700	2.220000	2.1600	2.1900	+1.860%	10,356	-40.183%
2025-03-13	2.1300	2.239300	2.1300	2.1500	-0.693%	13,915	-39.070%
2025-03-12	2.2500	2.270000	2.1500	2.1650	-3.778%	17,048	-39.492%
2025-03-11	2.2021	2.250000	2.2000	2.2500	-0.881%	13,994	-41.778%
2025-03-10	2.2200	2.380000	2.1401	2.2700	+2.252%	22,264	-42.291%
2025-03-07	2.2350	2.255000	2.1700	2.2200	+1.370%	18,593	-40.991%
2025-03-06	2.2100	2.265100	2.1399	2.1900	-4.367%	9,955	-40.183%
2025-03-05	2.1400	2.470000	2.0262	2.2900	+9.569%	59,326	-42.795%
2025-03-04	2.0200	2.190000	2.0100	2.0900	+1.951%	31,591	-37.321%
2025-03-03	2.0700	2.110000	2.0100	2.0500	-2.844%	8,187	-36.098%
2025-02-28	2.1400	2.140000	2.0900	2.1100	0.000%	7,919	-37.915%
2025-02-27	2.2500	2.250000	2.1000	2.1100	-3.211%	29,973	-37.915%
2025-02-26	2.1500	2.230000	2.0518	2.1800	+4.808%	43,572	-39.908%
2025-02-25	2.1200	2.120000	2.0000	2.0800	+0.971%	34,892	-37.019%
2025-02-24	2.1300	2.160000	2.0171	2.0600	+0.488%	29,740	-36.408%
2025-02-21	2.0700	2.130000	1.9900	2.0500	-0.966%	92,451	-36.098%
2025-02-20	2.0700	2.557500	2.0000	2.0700	+2.985%	569,742	-36.715%
2025-02-19	1.9700	2.122800	1.9700	2.0100	-1.471%	61,798	-34.826%
2025-02-18	2.0700	2.140000	1.9800	2.0400	+2.000%	57,987	-35.784%
2025-02-14	2.1000	2.100000	2.0000	2.0000	-4.306%	26,867	-34.500%
2025-02-13	1.9800	2.090000	1.9446	2.0900	+3.465%	58,117	-37.321%
2025-02-12	2.1500	2.150000	1.9901	2.0200	+1.508%	24,094	-35.149%
2025-02-11	2.0800	2.128400	1.9300	1.9900	-2.927%	39,996	-34.171%
2025-02-10	2.1800	2.180000	2.0000	2.0500	-2.844%	22,265	-36.098%
2025-02-07	2.2300	2.230000	2.1100	2.1100	-1.860%	38,885	-37.915%
2025-02-06	2.1800	2.220000	2.1000	2.1500	+1.415%	23,994	-39.070%
2025-02-05	2.0100	2.160000	2.0100	2.1200	+2.913%	43,584	-38.208%
2025-02-04	2.0700	2.080000	1.9800	2.0600	-0.962%	42,533	-36.408%
2025-02-03	2.2700	2.270000	2.0410	2.0800	-9.170%	98,725	-37.019%
2025-01-31	2.3000	2.329811	2.1918	2.2900	+1.327%	44,260	-42.795%
2025-01-30	2.3800	2.440000	2.1500	2.2600	-3.004%	85,156	-42.035%
2025-01-29	2.3100	2.400000	2.2000	2.3300	-1.271%	64,817	-43.777%
2025-01-28	2.3900	2.438000	2.2507	2.3600	+1.724%	71,005	-44.492%
2025-01-27	2.6000	2.730000	2.2700	2.3200	-15.328%	177,762	-43.534%
2025-01-24	2.6500	2.880000	2.6500	2.7400	-2.491%	177,451	-52.190%
2025-01-23	2.8900	2.910000	2.7100	2.8100	+1.079%	197,166	-53.381%
2025-01-22	2.5600	2.850000	2.5600	2.7800	+8.171%	423,051	-52.878%
2025-01-21	2.7100	2.850000	2.5000	2.5700	-6.884%	1,032,844	-49.027%
2025-01-17	3.4000	3.790000	2.5700	2.7600	+43.750%	65,291,137	-52.536%
2025-01-16	2.0100	2.139900	1.9200	1.9200	-5.882%	3,384,643	-31.771%
2025-01-15	1.9800	2.140000	1.9201	2.0400	+5.155%	43,153	-35.784%
2025-01-14	1.9500	2.000000	1.8321	1.9400	-3.000%	12,828	-32.474%
2025-01-13	2.0068	2.120000	1.9050	2.0000	-1.235%	76,515	-34.500%
2025-01-10	2.0400	2.065000	1.8700	2.0250	-2.174%	91,316	-35.309%
2025-01-08	2.3700	2.370000	1.9301	2.0700	-11.538%	62,927	-36.715%
2025-01-07	2.5000	2.510000	2.3000	2.3400	-4.878%	52,961	-44.017%
2025-01-06	2.3300	2.500000	2.3108	2.4600	+5.579%	60,298	-46.748%
2025-01-03	2.2900	2.360500	2.2401	2.3300	+1.747%	24,654	-43.777%
2025-01-02	2.2200	2.420000	2.2200	2.2900	+4.091%	66,948	-42.795%
2024-12-31	2.1300	2.230000	2.1000	2.2000	+0.917%	86,641	-40.455%
2024-12-30	2.2100	2.270000	2.1300	2.1800	-4.386%	62,200	-39.908%
2024-12-27	2.4700	2.740000	2.1600	2.2800	-3.797%	114,356	-42.544%
2024-12-26	2.0300	2.440000	1.9300	2.3700	+13.397%	107,965	-44.726%
2024-12-24	2.2200	2.220000	1.9564	2.0900	-2.336%	68,652	-37.321%
2024-12-23	2.3400	2.340000	1.9500	2.1400	-1.835%	168,854	-38.785%
2024-12-20	1.8500	2.239700	1.8100	2.1800	+18.478%	152,152	-39.908%
2024-12-19	1.8800	1.900000	1.8100	1.8400	0.000%	42,409	-28.804%
2024-12-18	1.9000	2.039900	1.8100	1.8400	-4.167%	108,913	-28.804%
2024-12-17	1.7800	1.940000	1.7600	1.9200	+9.091%	79,368	-31.771%
2024-12-16	1.7300	1.790000	1.6900	1.7600	+2.326%	54,726	-25.568%
2024-12-13	1.7800	1.850000	1.6962	1.7200	-4.972%	51,432	-23.837%
2024-12-12	2.0300	2.040000	1.8100	1.8100	-7.653%	57,178	-27.624%
2024-12-11	1.8600	1.990000	1.8410	1.9600	+2.618%	26,993	-33.163%
2024-12-10	2.0700	2.070000	1.7500	1.9100	-7.729%	88,556	-31.414%
2024-12-09	1.7300	2.139900	1.7200	2.0700	+20.349%	307,473	-36.715%
2024-12-06	1.7500	1.870000	1.7000	1.7200	-1.714%	87,793	-23.837%
2024-12-05	1.8000	1.839600	1.7200	1.7500	-1.130%	83,208	-25.143%
2024-12-04	1.6000	1.870000	1.6000	1.7700	+12.025%	188,878	-25.989%
2024-12-03	1.7700	1.770000	1.5500	1.5800	-9.714%	153,818	-17.089%
2024-12-02	1.5300	2.370000	1.5300	1.7500	+14.379%	1,086,314	-25.143%
2024-11-29	1.5800	1.600000	1.5080	1.5300	-3.774%	24,797	-14.379%
2024-11-27	1.5300	1.634000	1.5300	1.5900	+2.581%	13,783	-17.610%
2024-11-26	1.7200	1.720000	1.5400	1.5500	-4.321%	45,724	-15.484%
2024-11-25	1.6800	1.690000	1.6000	1.6200	-1.818%	51,449	-19.136%
2024-11-22	1.5700	1.720000	1.5700	1.6500	+3.774%	88,173	-20.606%
2024-11-21	1.5300	1.630000	1.5300	1.5900	+6.711%	34,470	-17.610%
2024-11-20	1.4600	1.530000	1.4100	1.4900	+3.472%	54,214	-12.081%
2024-11-19	1.5100	1.510000	1.4400	1.4400	-5.263%	31,622	-9.028%
2024-11-18	1.5600	1.560000	1.5000	1.5200	0.000%	30,064	-13.816%
2024-11-15	1.6100	1.640000	1.5100	1.5200	-5.000%	29,765	-13.816%
2024-11-14	1.6800	1.680000	1.5600	1.6000	+2.564%	40,311	-18.125%
2024-11-13	1.6700	1.684400	1.5100	1.5600	-6.587%	78,775	-16.026%
2024-11-12	1.8100	1.810000	1.6700	1.6700	-5.650%	58,837	-21.557%
2024-11-11	1.8300	1.830000	1.7500	1.7700	+0.568%	46,931	-25.989%
2024-11-08	1.9100	1.910000	1.7400	1.7600	-5.882%	62,552	-25.568%
2024-11-07	2.0000	2.000000	1.8700	1.8700	-4.103%	61,251	-29.947%
2024-11-06	2.0300	2.030000	1.9200	1.9500	+1.036%	69,291	-32.821%
2024-11-05	1.8900	1.996400	1.8900	1.9300	-1.026%	34,199	-32.124%
2024-11-04	2.1300	2.154000	1.9500	1.9500	0.000%	88,123	-32.821%
2024-11-01	1.9400	2.040000	1.8792	1.9500	-0.510%	135,917	-32.821%
2024-10-31	2.0400	2.109900	1.9400	1.9600	-2.488%	41,072	-33.163%
2024-10-30	2.1300	2.155000	2.0100	2.0100	-4.739%	80,632	-34.826%
2024-10-29	2.3900	2.430000	2.0700	2.1100	-10.213%	160,482	-37.915%
2024-10-28	2.5700	2.570000	2.2700	2.3500	-3.292%	125,681	-44.255%
2024-10-25	2.6900	2.690000	2.4300	2.4300	-7.955%	129,554	-46.091%
2024-10-24	2.7300	2.799600	2.5500	2.6400	-3.297%	135,389	-50.379%
2024-10-23	2.5600	2.980000	2.5600	2.7300	+3.409%	313,810	-52.015%
2024-10-22	2.7200	2.959300	2.5700	2.6400	-5.036%	240,104	-50.379%
2024-10-21	2.8700	3.029900	2.5500	2.7800	-8.251%	492,237	-52.878%
2024-10-18	2.8200	3.660000	2.7755	3.0300	0.000%	2,528,775	-56.766%
2024-10-17	3.0300	3.280000	2.5300	3.0300	-23.291%	2,195,129	-56.766%
2024-10-16	3.7400	9.590000	3.4801	3.9500	+243.478%	110,118,661	-66.835%
2024-10-15	1.1200	1.150000	1.0000	1.1500	+4.545%	2,233,317	+13.913%
2024-10-14	1.1000	1.104324	1.0700	1.1000	0.000%	5,965	+19.091%
2024-10-11	1.0900	1.120000	1.0824	1.1000	+0.917%	8,824	+19.091%
2024-10-10	1.1100	1.149900	1.0200	1.0900	-3.795%	24,534	+20.183%
2024-10-09	1.0900	1.140000	1.0700	1.1330	+0.265%	6,304	+15.622%
2024-10-08	1.1400	1.140000	1.0400	1.1300	+0.893%	14,700	+15.929%
2024-10-07	1.1600	1.200000	1.1200	1.1200	-3.398%	27,901	+16.964%
2024-10-04	1.1500	1.180000	1.1500	1.1594	-0.906%	3,575	+12.989%
2024-10-03	1.2000	1.210000	1.1101	1.1700	-0.847%	30,762	+11.966%
2024-10-02	1.2000	1.210000	1.1500	1.1800	-1.667%	34,928	+11.017%
2024-10-01	1.2383	1.238300	1.2000	1.2000	+0.418%	7,644	+9.167%
2024-09-30	1.1820	1.240000	1.1800	1.1950	-1.240%	22,482	+9.623%
2024-09-27	1.1800	1.260000	1.1800	1.2100	+0.833%	16,918	+8.264%
2024-09-26	1.2000	1.220000	1.1800	1.2000	0.000%	29,784	+9.167%
2024-09-25	1.2000	1.210000	1.1800	1.2000	0.000%	24,661	+9.167%
2024-09-24	1.1750	1.200000	1.1600	1.2000	+2.564%	19,941	+9.167%
2024-09-23	1.2100	1.220000	1.1600	1.1700	-1.681%	19,986	+11.966%
2024-09-20	1.2400	1.255000	1.1500	1.1900	-4.025%	49,682	+10.084%
2024-09-19	1.2800	1.280000	1.2000	1.2399	-5.358%	111,612	+5.654%
2024-09-18	1.3521	1.360000	1.2900	1.3101	-5.065%	55,200	-0.008%
2024-09-17	1.3400	1.390000	1.3300	1.3800	+1.389%	23,034	-5.072%
2024-09-16	1.3800	1.409900	1.3001	1.3611	-1.370%	39,043	-3.754%
2024-09-13	1.4000	1.430000	1.3600	1.3800	-1.429%	36,975	-5.072%
2024-09-12	1.4300	1.447000	1.3601	1.4000	-8.497%	76,382	-6.429%
2024-09-11	1.4500	1.640000	1.4500	1.5300	-0.649%	175,972	-14.379%
2024-09-10	1.3200	1.590000	1.3104	1.5400	+4.762%	537,977	-14.935%
2024-09-09	1.6800	1.680000	1.3543	1.4700	+0.685%	5,320,939	-10.884%
2024-09-06	1.4000	1.500000	1.2201	1.4600	+9.774%	3,500,353	-10.274%
2024-09-05	1.3299	1.360000	1.2700	1.3300	+3.768%	883,895	-1.504%
2024-09-04	1.3600	1.440000	1.2600	1.2817	-5.059%	40,316	+2.208%
2024-09-03	1.7300	1.730000	1.3000	1.3500	-21.053%	101,669	-2.963%
2024-08-30	1.8300	1.850000	1.6300	1.7100	-7.065%	218,286	-23.392%
2024-08-29	1.4100	1.870000	1.4100	1.8400	+26.897%	467,018	-28.804%
2024-08-28	1.3800	1.480000	1.2700	1.4500	+9.848%	61,753	-9.655%
2024-08-27	1.3400	1.360000	1.3085	1.3200	-2.222%	8,987	-0.758%
2024-08-26	1.4000	1.429900	1.3001	1.3500	-4.255%	43,018	-2.963%
2024-08-23	1.3201	1.450000	1.3201	1.4100	+6.810%	8,514	-7.092%
2024-08-22	1.2600	1.350000	1.2600	1.3201	+4.770%	25,040	-0.765%
2024-08-21	1.2600	1.300000	1.2000	1.2600	+0.800%	61,881	+3.968%
2024-08-20	1.4443	1.444300	1.2500	1.2500	-13.194%	30,123	+4.800%
2024-08-19	1.4200	1.440000	1.3800	1.4400	+3.597%	7,986	-9.028%
2024-08-16	1.4353	1.435300	1.3900	1.3900	-5.442%	7,546	-5.755%
2024-08-15	1.4140	1.475900	1.4100	1.4700	+2.083%	2,767	-10.884%
2024-08-14	1.4400	1.522500	1.4000	1.4400	-2.041%	23,062	-9.028%
2024-08-13	1.4699	1.507500	1.4435	1.4700	0.000%	8,848	-10.884%
2024-08-12	1.4600	1.480000	1.4100	1.4700	-2.000%	5,011	-10.884%
2024-08-09	1.4200	1.510000	1.3800	1.5000	+4.895%	19,229	-12.667%
2024-08-08	1.3800	1.440000	1.3700	1.4300	+0.704%	8,908	-8.392%
2024-08-07	1.3900	1.490000	1.3800	1.4200	+2.158%	19,848	-7.746%
2024-08-06	1.3300	1.450000	1.3100	1.3900	+1.460%	43,890	-5.755%
2024-08-05	1.4000	1.400000	1.3100	1.3700	-7.432%	20,336	-4.380%
2024-08-02	1.4900	1.510000	1.4000	1.4800	-3.896%	18,708	-11.486%
2024-08-01	1.5100	1.540000	1.4987	1.5400	+1.650%	4,480	-14.935%
2024-07-31	1.5200	1.520000	1.4900	1.5150	-0.329%	11,095	-13.531%
2024-07-30	1.5900	1.590000	1.5200	1.5200	-4.403%	13,412	-13.816%
2024-07-29	1.5500	1.600000	1.5400	1.5900	+3.247%	9,748	-17.610%
2024-07-26	1.5900	1.644400	1.5100	1.5400	-2.532%	32,799	-14.935%
2024-07-25	1.5400	1.580000	1.4701	1.5800	-0.629%	46,419	-17.089%
2024-07-24	1.5700	1.629600	1.5200	1.5900	0.000%	43,020	-17.610%
2024-07-23	1.5800	1.660000	1.5800	1.5900	-1.852%	40,768	-17.610%
2024-07-22	1.6300	1.664300	1.5900	1.6200	-1.220%	13,930	-19.136%
2024-07-19	1.6450	1.687800	1.5800	1.6400	+1.863%	25,973	-20.122%
2024-07-18	1.6500	1.682300	1.6100	1.6100	-3.012%	31,386	-18.634%
2024-07-17	1.7300	1.735200	1.6300	1.6600	-2.353%	37,718	-21.084%
2024-07-16	1.6800	1.775000	1.6020	1.7000	+4.294%	79,282	-22.941%
2024-07-15	1.6400	1.660000	1.6100	1.6300	-1.807%	26,046	-19.632%
2024-07-12	1.7200	1.720000	1.5800	1.6600	-2.353%	91,000	-21.084%
2024-07-11	1.7800	1.780000	1.6900	1.7000	-1.163%	79,942	-22.941%
2024-07-10	1.7500	1.830000	1.6900	1.7200	-3.911%	201,323	-23.837%
2024-07-09	1.8500	1.870000	1.7100	1.7900	-3.243%	132,072	-26.816%
2024-07-08	1.9800	2.089900	1.7800	1.8500	-6.091%	277,781	-29.189%
2024-07-05	1.9600	2.300000	1.8800	1.9700	-5.288%	1,016,932	-33.503%
2024-07-03	1.8900	2.120000	1.8300	2.0800	+9.474%	1,450,933	-37.019%
2024-07-02	2.4100	2.500000	1.7200	1.9000	+43.939%	58,921,704	-31.053%
2024-07-01	1.2700	1.330000	1.2600	1.3200	+2.326%	900,182	-0.758%
2024-06-28	1.3500	1.350000	1.2527	1.2900	-5.839%	27,399	+1.550%
2024-06-27	1.3500	1.380000	1.2800	1.3700	-0.725%	29,955	-4.380%
2024-06-26	1.3500	1.390000	1.3300	1.3800	-0.145%	11,004	-5.072%
2024-06-25	1.4200	1.430000	1.3000	1.3820	-4.690%	15,624	-5.210%
2024-06-24	1.4400	1.450000	1.4300	1.4500	+3.564%	4,476	-9.655%
2024-06-21	1.4300	1.449600	1.3600	1.4001	-3.441%	8,993	-6.435%
2024-06-20	1.4400	1.530000	1.4400	1.4500	0.000%	17,731	-9.655%
2024-06-18	1.5800	1.610000	1.4400	1.4500	-7.643%	46,964	-9.655%
2024-06-17	1.6200	1.620000	1.5100	1.5700	-1.875%	60,844	-16.561%

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

VS
Versus Systems Inc. Common Stock
stock NASDAQ