Versus Systems Inc.
VSNASDAQTechnology● Active
$1.59
+$0.11(+7.43%)
Market Cap$7793666
P/E Ratio—
52W High$2.83
52W Low$0.7501
Versus Systems Inc.（VS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,639.20
Jun 10, 2021
-99.9% from here
5-Year Low5Y
$0.7501
Mar 3, 2026
+112.0% from low
IPO Priceadj.
$393.60
Aug 13, 2012
-99.6% since IPO
1 Year Ago
$2.30
Jun 9, 2025
-30.9% in 1Y
5 Years Ago
$1,620.00
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$384.00
Jun 9, 2016
-99.6% in 10Y
Historical Price Data · VS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.51 | $1.68 | $1.51 | $1.59 | $1.59 | 59K | +5.30% |
| Jun 5, 2026 | $1.49 | $1.62 | $1.40 | $1.48 | $1.48 | 46K | -0.67% |
| Jun 4, 2026 | $1.60 | $1.60 | $1.52 | $1.58 | $1.58 | 39K | -1.25% |
| Jun 3, 2026 | $1.71 | $1.71 | $1.47 | $1.53 | $1.53 | 42K | -10.53% |
| Jun 2, 2026 | $1.55 | $1.74 | $1.51 | $1.69 | $1.69 | 36K | +9.03% |
| Jun 1, 2026 | $1.57 | $1.68 | $1.40 | $1.64 | $1.64 | 126K | +4.46% |
| May 29, 2026 | $1.14 | $1.58 | $1.06 | $1.48 | $1.48 | 259K | +29.82% |
| May 28, 2026 | $1.13 | $1.14 | $1.09 | $1.13 | $1.13 | 21K | +0.00% |
| May 27, 2026 | $1.03 | $1.14 | $1.03 | $1.13 | $1.13 | 32K | +9.71% |
| May 26, 2026 | $1.21 | $1.21 | $1.04 | $1.07 | $1.07 | 56K | -11.57% |
| May 22, 2026 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 14K | -2.73% |
| May 21, 2026 | $1.06 | $1.12 | $1.03 | $1.09 | $1.09 | 27K | +2.83% |
| May 20, 2026 | $1.07 | $1.12 | $1.05 | $1.12 | $1.12 | 26K | +4.67% |
| May 19, 2026 | $1.14 | $1.14 | $1.09 | $1.13 | $1.13 | 13K | -0.88% |
| May 18, 2026 | $1.13 | $1.14 | $1.06 | $1.14 | $1.14 | 50K | +0.88% |
| May 15, 2026 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 54K | +5.45% |
| May 14, 2026 | $1.15 | $1.16 | $1.03 | $1.15 | $1.15 | 53K | +0.00% |
| May 13, 2026 | $1.28 | $1.28 | $1.10 | $1.12 | $1.12 | 52K | -12.50% |
| May 12, 2026 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 13K | +0.85% |
| May 11, 2026 | $1.22 | $1.24 | $1.10 | $1.23 | $1.23 | 42K | +0.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VS
Jan 1 → Dec 31 · 6 years2026+31.4%$1.21 → $1.59
+31.4%
2025-45.0%$2.22 → $1.22
-45.0%
2024-22.5%$2.84 → $2.20
-22.5%
2023-62.1%$8.00 → $3.03
-62.1%
2022-98.4%$494.45 → $7.77
-98.4%
2021-68.9%$1620.00 → $504.00
-68.9%
Best Year2026 · +31.4%
Worst Year2022 · -98.4%
Positive Years1 / 6
Avg Annual Return-44.3%
6Y Total Return-99.9%
6Y CAGR~-68.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in VS?
If you invested $1,000 in VS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-42.2% / yr
Profit$-996
Based on Jun 9, 2016 · $384.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Versus Systems Inc.（VS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VS 历史股价FMP 日线复权 OHLCV