Versus Systems Inc (VS) Historical Stock Data
1.27 ↑0.04 (3.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VS is down -2.07% a day on average. There have been 9 days where Versus Systems Inc closed green and 21 days where VS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.20 | 1.27 | 16.35K |
| 2025-12-11 | 1.34 | 1.23 | ↓$0.12 (-8.58%) | 1.20 | 1.38 | 320.72K |
| 2025-12-10 | 1.32 | 1.42 | ↑$0.10 (7.45%) | 1.31 | 1.47 | 56.63K |
| 2025-12-09 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.35 | 22.91K |
| 2025-12-08 | 1.30 | 1.30 | ↓$0.00 (-0.23%) | 1.30 | 1.36 | 18.98K |
| 2025-12-05 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.37 | 33.40K |
| 2025-12-04 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.27 | 1.36 | 46.35K |
| 2025-12-03 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.15 | 1.47 | 1.07M |
| 2025-12-02 | 1.43 | 1.44 | ↑$0.01 (0.69%) | 1.40 | 1.46 | 8.99K |
| 2025-12-01 | 1.50 | 1.50 | ↓$0.00 (-0.01%) | 1.47 | 1.51 | 4.64K |
| 2025-11-28 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.52 | 5.95K |
| 2025-11-26 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.48 | 4.79K |
| 2025-11-25 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.47 | 1.50 | 5.56K |
| 2025-11-24 | 1.54 | 1.41 | ↓$0.13 (-8.44%) | 1.41 | 1.54 | 37.01K |
| 2025-11-21 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.42 | 1.50 | 7.65K |
| 2025-11-20 | 1.56 | 1.42 | ↓$0.14 (-8.97%) | 1.42 | 1.56 | 4.60K |
| 2025-11-19 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.41 | 1.46 | 3.60K |
| 2025-11-18 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.44 | 4.65K |
| 2025-11-17 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.45 | 6.87K |
| 2025-11-14 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.41 | 1.52 | 20.85K |
| 2025-11-13 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.39 | 1.54 | 39.83K |
| 2025-11-12 | 1.66 | 1.53 | ↓$0.13 (-7.83%) | 1.53 | 1.66 | 6.62K |
| 2025-11-11 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.66 | 1.69 | 3K |
| 2025-11-10 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.68 | 1.76 | 4.39K |
| 2025-11-07 | 1.72 | 1.71 | ↓$0.01 (-0.76%) | 1.60 | 1.73 | 10.67K |
| 2025-11-06 | 1.80 | 1.69 | ↓$0.11 (-6.11%) | 1.69 | 1.80 | 4.19K |
| 2025-11-05 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.77 | 1.80 | 4.52K |
| 2025-11-04 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.70 | 1.80 | 7.04K |
| 2025-11-03 | 1.91 | 1.77 | ↓$0.14 (-7.17%) | 1.64 | 1.91 | 29.93K |
| 2025-10-31 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.97 | 2.06 | 18.16K |
Create an account or log in to view more rows.
$VS volume is almost nonexistent
$VS added more calls on that drop
$VS Stair stepping nicely
$VS this is going to skyrocket tmr!!!
$VS weak
$VS whats the target for Friday close?
$VS wtf is going on?
$VS CHUG CHUG CHUG
$VS we need to get moving
$VS now I buy