NASDAQ:VS | Stock Price History | Versus Systems Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$4.10$21.58$113.64$598.29$3,150.002012-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.221
2026-09-03———$1.20100
2026-09-02———$1.1762
2026-09-01———$1.30121
2026-08-31———$1.28113
2026-08-28———$1.3361
2026-08-27$1.37$1.374,100$1.3412
2026-08-26$1.31$1.319,200——
2026-08-25$1.27$1.278,800$1.32315
2026-08-24$1.30$1.307,500$1.33304
2026-08-21$1.28$1.283,800$1.33166
2026-08-20$1.27$1.272,700——
2026-08-19$1.33$1.333,500$1.37147
2026-08-18$1.38$1.385,500$1.3187
2026-08-17$1.31$1.318,700$1.35226
2026-08-14$1.41$1.415,500$1.35147
2026-08-13$1.36$1.368,000$1.30531
2026-08-12$1.32$1.323,800$1.31139
2026-08-11$1.31$1.3121,000$1.31204
2026-08-10$1.33$1.3314,900$1.3223
2026-08-07$1.31$1.3114,100$1.29331
2026-08-06$1.31$1.316,900$1.2947
2026-08-05$1.36$1.3611,000$1.327
2026-08-04$1.32$1.325,800——
2026-08-03$1.26$1.268,200$1.2420
2026-07-31$1.25$1.2511,600$1.3546
2026-07-30$1.28$1.2821,900——
2026-07-29$1.27$1.2716,900$1.30200
2026-07-28$1.36$1.3611,800$1.31200
2026-07-27$1.31$1.3116,700$1.33228
2026-07-24$1.39$1.3911,300$1.38200
2026-07-23$1.35$1.3536,500$1.44202
2026-07-22$1.51$1.5123,100$1.514
2026-07-21$1.57$1.5753,100$1.535
2026-07-20$1.51$1.5123,000$1.48449
2026-07-17$1.54$1.5427,700——
2026-07-16$1.58$1.5847,400——
2026-07-15$1.67$1.6763,400——
2026-07-14$1.62$1.62197,100——
2026-07-13$1.46$1.4651,100——
2026-07-10$1.49$1.4917,200——
2026-07-09$1.45$1.4518,600——
2026-07-08$1.46$1.46114,400——
2026-07-07$1.59$1.59529,200——
2026-07-06$1.40$1.4020,600——
2026-07-02$1.32$1.3240,200——
2026-07-01$1.36$1.3626,400——
2026-06-30$1.28$1.2826,600——
2026-06-29$1.38$1.3830,400——
2026-06-26$1.25$1.2518,000——
2026-06-25$1.24$1.2450,600——
2026-06-24$1.23$1.2326,600——
2026-06-23$1.22$1.2213,200——
2026-06-22$1.21$1.2126,300——
2026-06-18$1.24$1.2458,500——
2026-06-17$1.28$1.2825,200——
2026-06-16$1.35$1.3514,300——
2026-06-15$1.40$1.4013,500——
2026-06-12$1.39$1.3921,500——
2026-06-11$1.41$1.4142,300——
2026-06-10$1.51$1.5172,900——
2026-06-09$1.46$1.4646,900——
2026-06-08$1.59$1.5958,900——
2026-06-05$1.48$1.4845,800——
2026-06-04$1.58$1.5838,700——
2026-06-03$1.53$1.5341,800——
2026-06-02$1.69$1.6935,900——
2026-06-01$1.64$1.64125,500——
2026-05-29$1.48$1.48258,700——
2026-05-28$1.13$1.1321,000——
2026-05-27$1.13$1.1332,400——
2026-05-26$1.07$1.0755,600——
2026-05-22$1.07$1.0713,800——
2026-05-21$1.09$1.0926,700——
2026-05-20$1.12$1.1226,300——
2026-05-19$1.13$1.1313,000——
2026-05-18$1.14$1.1450,300——
2026-05-15$1.16$1.1654,000——
2026-05-14$1.15$1.1553,000——
2026-05-13$1.12$1.1252,300——
2026-05-12$1.18$1.1813,000——
2026-05-11$1.23$1.2341,600——
2026-05-08$1.22$1.2220,000——
2026-05-07$1.24$1.2430,100——
2026-05-06$1.27$1.2748,200——
2026-05-05$1.32$1.327,600——
2026-05-04$1.39$1.3920,200——
2026-05-01$1.34$1.3440,000——
2026-04-30$1.31$1.31139,700——
2026-04-29$1.21$1.2125,500——
2026-04-28$1.19$1.1985,900——
2026-04-27$1.31$1.312,824,300——
2026-04-24$1.16$1.166,100——
2026-04-23$1.16$1.1613,300——
2026-04-22$1.17$1.1717,000——
2026-04-21$1.14$1.1443,800——
2026-04-20$1.16$1.1635,200——
2026-04-17$1.21$1.2118,900——
2026-04-16$1.16$1.16116,300——
2026-04-15$1.08$1.081,345,700——