NASDAQ:VS | Historical Stock Price | 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.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3,000.00$3,000.0030——
2020-12-30$2,959.20$2,959.204——
2020-12-29$2,976.00$2,976.001——
2020-12-28$2,977.63$2,977.630——
2020-12-24$2,977.63$2,977.6310——
2020-12-23$2,976.96$2,976.9615——
2020-12-22$2,903.21$2,903.2114——
2020-12-21$2,856.00$2,856.0015——
2020-12-18$3,000.00$3,000.0014——
2020-12-17$2,923.37$2,923.3714——
2020-12-16$3,000.00$3,000.0012——
2020-12-15$2,904.00$2,904.0029——
2020-12-14$2,527.87$2,527.8787——
2020-12-11$2,456.45$2,456.4579——
2020-12-10$2,140.03$2,140.03194——
2020-12-09$1,947.26$1,947.2626——
2020-12-08$1,766.40$1,766.4044——
2020-12-07$1,719.55$1,719.5546——
2020-12-04$1,497.60$1,497.6028——
2020-12-03$1,411.97$1,411.9729——
2020-12-02$1,441.54$1,441.5425——
2020-12-01$1,405.82$1,405.8220——
2020-11-30$1,436.93$1,436.9316——
2020-11-27$1,339.39$1,339.399——
2020-11-25$1,321.73$1,321.73104——
2020-11-24$1,459.20$1,459.2099——
2020-11-23$1,468.42$1,468.42109——
2020-11-20$1,243.01$1,243.0122——
2020-11-19$1,263.74$1,263.7424——
2020-11-18$1,111.30$1,111.3042——
2020-11-17$960.00$960.0023——
2020-11-16$903.55$903.555——
2020-11-13$913.92$913.926——
2020-11-12$892.03$892.032——
2020-11-11$880.90$880.9017——
2020-11-10$804.10$804.1013——
2020-11-09$802.56$802.566——
2020-11-06$776.06$776.067——
2020-11-05$768.00$768.0014——
2020-11-04$755.33$755.332——
2020-11-03$700.42$700.425——
2020-11-02$710.40$710.408——
2020-10-30$663.17$663.1717——
2020-10-29$672.00$672.0011——
2020-10-28$643.20$643.2013——
2020-10-27$718.85$718.8518——
2020-10-26$672.00$672.006——
2020-10-23$705.41$705.412——
2020-10-22$700.80$700.803——
2020-10-21$702.34$702.347——
2020-10-20$703.10$703.106——
2020-10-19$744.19$744.196——
2020-10-16$760.70$760.700——
2020-10-15$768.38$768.381——
2020-10-14$759.55$759.557——
2020-10-13$768.00$768.001——
2020-10-12$768.00$768.001——
2020-10-09$715.78$715.7820——
2020-10-08$726.91$726.912——
2020-10-07$781.44$781.442——
2020-10-06$747.65$747.650——
2020-10-05$806.40$806.404——
2020-10-02$808.32$808.3213——
2020-10-01$825.22$825.226——
2020-09-30$826.75$826.752——
2020-09-29$816.00$816.006——
2020-09-28$695.04$695.0412——
2020-09-25$778.37$778.3710——
2020-09-24$768.00$768.0013——
2020-09-23$799.49$799.492——
2020-09-22$833.28$833.281——
2020-09-21$806.40$806.405——
2020-09-18$873.22$873.226——
2020-09-17$872.83$872.833——
2020-09-16$873.98$873.9843——
2020-09-15$968.06$968.0633——
2020-09-14$998.40$998.4015——
2020-09-11$976.13$976.1310——
2020-09-10$932.35$932.3562——
2020-09-09$922.75$922.7530——
2020-09-08$883.20$883.2010——
2020-09-04$882.82$882.8262——
2020-09-03$844.80$844.8039——
2020-09-02$673.92$673.928——
2020-09-01$718.08$718.083——
2020-08-31$691.20$691.2017——
2020-08-28$710.40$710.402——
2020-08-27$729.60$729.6029——
2020-08-26$615.55$615.554——
2020-08-25$626.30$626.3010——
2020-08-24$648.19$648.1914——
2020-08-21$649.73$649.732——
2020-08-20$621.70$621.7046——
2020-08-19$639.36$639.3615——
2020-08-18$672.00$672.0031——
2020-08-17$654.72$654.727——
2020-08-14$633.60$633.6010——
2020-08-13$679.68$679.686——
2020-08-12$667.01$667.0111——
2020-08-11$651.65$651.6533——
2020-08-10$700.42$700.4211——
2020-08-07$691.20$691.2018——
2020-08-06$729.60$729.6014——
2020-08-05$660.86$660.8613——
2020-08-04$691.20$691.2017——
2020-08-03$825.60$825.600——
2020-07-31$652.80$652.8018——
2020-07-30$704.64$704.641——
2020-07-29$728.06$728.063——
2020-07-28$728.83$728.836——
2020-07-27$746.88$746.887——
2020-07-24$727.68$727.6813——
2020-07-23$663.94$663.943——
2020-07-22$666.24$666.241——
2020-07-21$604.03$604.030——
2020-07-20$604.03$604.033——
2020-07-17$614.78$614.785——
2020-07-16$610.56$610.5627——
2020-07-15$652.80$652.803——
2020-07-14$620.93$620.934——
2020-07-13$625.92$625.922——
2020-07-10$660.48$660.480——
2020-07-09$630.14$630.140——
2020-07-08$651.26$651.2610——
2020-07-07$621.70$621.701——
2020-07-06$608.26$608.262——
2020-07-02$614.78$614.7817——
2020-07-01$652.80$652.801——
2020-06-30$612.48$612.483——
2020-06-29$575.23$575.2341——
2020-06-26$584.06$584.0617——
2020-06-25$583.68$583.6813——
2020-06-24$605.95$605.9511——
2020-06-23$620.54$620.541——
2020-06-22$631.30$631.3011——
2020-06-19$649.34$649.341——
2020-06-18$592.90$592.908——
2020-06-17$579.84$579.8412——
2020-06-16$637.44$637.441——
2020-06-15$612.10$612.1015——
2020-06-12$607.10$607.108——
2020-06-11$632.06$632.0615——
2020-06-10$616.32$616.328——
2020-06-09$616.32$616.3213——
2020-06-08$652.80$652.8034——
2020-06-05$659.71$659.7123——
2020-06-04$625.54$625.546——
2020-06-03$679.30$679.305——
2020-06-02$691.20$691.200——
2020-06-01$691.20$691.200——
2020-05-29$691.20$691.2018——
2020-05-28$691.20$691.2018——
2020-05-27$706.56$706.561——
2020-05-26$691.20$691.206——
2020-05-22$728.06$728.063——
2020-05-21$743.81$743.810——
2020-05-20$768.00$768.0019——
2020-05-19$690.82$690.826——
2020-05-18$625.92$625.922——
2020-05-15$695.42$695.420——
2020-05-14$695.42$695.420——
2020-05-13$691.20$691.2021——
2020-05-12$605.57$605.571——
2020-05-11$606.34$606.340——
2020-05-08$642.82$642.824——
2020-05-07$614.40$614.403——
2020-05-06$643.20$643.201——
2020-05-05$650.88$650.885——
2020-05-04$695.81$695.810——
2020-05-01$660.48$660.482——
2020-04-30$650.50$650.500——
2020-04-29$691.58$691.582——
2020-04-28$692.74$692.7414——
2020-04-27$709.25$709.250——
2020-04-24$709.25$709.250——
2020-04-23$697.34$697.343——
2020-04-22$631.68$631.684——
2020-04-21$656.26$656.267——
2020-04-20$655.10$655.106——
2020-04-17$684.29$684.2913——
2020-04-16$649.34$649.341——
2020-04-15$641.28$641.2810——
2020-04-14$668.54$668.542——
2020-04-13$647.81$647.8123——
2020-04-09$691.20$691.201——
2020-04-08$757.63$757.637——
2020-04-07$700.03$700.037——
2020-04-06$717.70$717.702——
2020-04-03$724.22$724.228——
2020-04-02$776.06$776.0610——
2020-04-01$789.12$789.123——
2020-03-31$729.98$729.980——
2020-03-30$729.98$729.98243——
2020-03-27$921.60$921.6012——
2020-03-26$729.60$729.606——
2020-03-25$718.08$718.0830——
2020-03-24$748.42$748.4210——
2020-03-23$701.57$701.5716——
2020-03-20$772.22$772.2220——
2020-03-19$670.85$670.859——
2020-03-18$576.38$576.383——
2020-03-17$508.80$508.801——
2020-03-16$476.16$476.163——
2020-03-13$495.36$495.363——
2020-03-12$537.60$537.6019——
2020-03-11$648.58$648.589——
2020-03-10$676.22$676.221——
2020-03-09$657.79$657.7932——
2020-03-06$666.62$666.624——
2020-03-05$700.80$700.807——
2020-03-04$768.00$768.0020——
2020-03-03$691.20$691.2014——
2020-03-02$691.20$691.2024——
2020-02-28$690.43$690.436——
2020-02-27$665.86$665.861——
2020-02-26$675.84$675.841——
2020-02-25$675.46$675.464——
2020-02-24$771.46$771.4638——
2020-02-21$769.92$769.920——
2020-02-20$764.16$764.168——
2020-02-19$824.06$824.065——
2020-02-18$771.46$771.465——
2020-02-14$721.92$721.922——
2020-02-13$685.44$685.4415——
2020-02-12$729.60$729.608——
2020-02-11$731.90$731.907——
2020-02-10$652.80$652.807——
2020-02-07$691.97$691.9717——
2020-02-06$602.88$602.888——
2020-02-05$556.80$556.800——
2020-02-04$578.30$578.306——
2020-02-03$569.86$569.868——
2020-01-31$536.83$536.8316——
2020-01-30$552.96$552.964——
2020-01-29$577.15$577.151——
2020-01-28$545.28$545.282——
2020-01-27$576.00$576.004——
2020-01-24$665.86$665.865——
2020-01-23$682.75$682.754——
2020-01-22$687.36$687.3622——
2020-01-21$576.00$576.003——
2020-01-17$539.52$539.524——
2020-01-16$518.40$518.4010——
2020-01-15$537.60$537.604——
2020-01-14$546.05$546.059——
2020-01-13$568.70$568.702——
2020-01-10$518.40$518.400——
2020-01-09$576.00$576.001——
2020-01-08$556.80$556.808——
2020-01-07$587.52$587.5219——
2020-01-06$552.58$552.584——
2020-01-03$572.16$572.164——
2020-01-02$562.18$562.185——