Verses Tech

VRSSD
🏛️ usa →
4.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4.47 4.82 4.47 4.77 0.0M
2025-09-25 4.90 4.93 4.77 4.83 0.0M
2025-09-24 4.83 4.93 4.83 4.88 0.0M
2025-09-23 4.96 5.00 4.90 4.93 0.0M
2025-09-22 4.90 5.06 4.90 4.98 0.0M
2025-09-19 5.07 5.26 4.92 5.03 0.0M
2025-09-18 5.07 5.11 4.99 4.99 0.0M
2025-09-17 5.17 5.23 5.08 5.08 0.0M
2025-09-16 5.28 5.28 5.20 5.22 0.0M
2025-09-15 5.27 5.35 5.22 5.22 0.0M
2025-09-12 5.08 5.29 5.05 5.22 0.0M
2025-09-11 4.66 5.02 4.66 5.02 0.0M
2025-09-10 5.47 5.47 4.69 4.85 0.0M
2025-09-09 5.17 5.23 5.08 5.10 0.0M
2025-09-08 5.50 5.50 5.19 5.19 0.0M
2025-09-05 5.28 5.48 5.19 5.25 0.0M
2025-09-04 5.51 5.51 5.36 5.36 0.0M
2025-09-03 5.65 5.65 5.42 5.43 0.0M
2025-09-02 5.66 5.66 5.26 5.33 0.0M
2025-08-29 5.73 5.82 5.66 5.66 0.0M
2025-08-28 5.86 5.87 5.69 5.69 0.0M
2025-08-27 5.70 5.82 5.68 5.82 0.0M
2025-08-26 5.35 5.66 5.35 5.58 0.0M
2025-08-25 5.55 5.62 5.50 5.62 0.0M
2025-08-22 5.40 5.61 5.40 5.57 0.0M
2025-08-21 5.76 5.88 5.17 5.47 0.0M
2025-08-20 5.75 5.77 5.62 5.70 0.0M
2025-08-19 5.94 5.94 5.74 5.74 0.0M
2025-08-18 5.92 5.94 5.77 5.90 0.0M
2025-08-15 6.00 6.16 5.89 5.92 0.0M
2025-08-14 6.05 6.30 5.84 5.91 0.0M
2025-08-13 6.35 6.39 5.95 5.95 0.0M
2025-08-12 6.47 6.50 6.07 6.17 0.0M
2025-08-11 6.50 6.50 6.30 6.43 0.0M
2025-08-08 5.61 6.50 5.60 6.16 0.0M
2025-08-07 5.60 5.61 5.36 5.61 0.0M
2025-08-06 5.20 5.70 5.12 5.38 0.0M
2025-08-05 5.60 5.81 4.65 5.17 0.0M
2025-08-04 5.60 5.99 5.55 5.70 0.0M
2025-08-01 5.09 6.00 5.09 5.55 0.1M
2025-07-31 6.11 6.20 5.95 6.00 0.0M
2025-07-30 6.08 6.59 6.08 6.12 0.0M
2025-07-29 6.25 6.55 6.00 6.55 0.1M
2025-07-28 6.56 6.72 6.20 6.22 0.0M
2025-07-25 6.23 6.48 6.23 6.35 0.0M
2025-07-24 6.45 6.45 6.24 6.37 0.0M
2025-07-23 6.49 6.55 6.28 6.37 0.0M
2025-07-22 6.54 6.75 6.54 6.65 0.0M
2025-07-21 6.58 6.75 6.46 6.59 0.0M
2025-07-18 6.25 6.59 6.25 6.55 0.0M
2025-07-17 6.20 6.65 6.15 6.22 0.0M
2025-07-16 6.85 6.85 6.20 6.20 0.0M
2025-07-15 6.88 6.93 6.84 6.86 0.0M
2025-07-14 6.73 6.98 6.71 6.86 0.0M
2025-07-11 6.76 6.87 6.70 6.84 0.0M
2025-07-10 6.98 6.98 6.56 6.77 0.0M
2025-07-09 8.09 8.09 6.50 6.98 0.1M
2025-07-08 8.45 8.65 8.22 8.35 0.0M
2025-07-07 10.30 10.30 8.43 8.47 0.1M
2025-07-03 10.03 10.24 9.73 9.73 0.0M
2025-07-02 10.50 10.50 9.85 10.00 0.0M
2025-07-01 10.40 10.71 10.00 10.50 0.0M
2025-06-30 9.50 13.00 9.50 10.65 0.0M
2025-06-27 14.50 14.50 10.50 14.50 0.0M
2025-06-26 11.20 11.25 10.42 11.00 0.1M
2025-06-25 10.70 11.25 9.68 11.00 0.2M
2025-06-24 12.07 12.07 10.73 10.97 0.0M
2025-06-23 11.43 15.00 8.36 11.71 0.0M
2025-06-20 14.34 15.39 11.03 11.40 0.1M
2025-06-18 17.64 17.64 15.30 15.54 0.0M
2025-06-17 18.60 18.60 16.62 16.87 0.0M
2025-06-16 16.20 17.46 15.84 17.46 0.0M
2025-06-13 15.18 17.25 14.16 15.33 0.1M
2025-06-12 12.60 15.00 12.30 14.91 0.0M
2025-06-11 12.30 12.33 11.85 12.33 0.0M
2025-06-10 12.30 12.30 11.99 12.30 0.0M
2025-06-09 12.55 12.81 11.70 12.18 0.0M
2025-06-06 12.66 12.66 11.64 12.24 0.0M
2025-06-05 11.73 12.78 11.53 11.76 0.0M
2025-06-04 10.44 11.62 10.23 11.27 0.0M
2025-06-03 12.93 12.93 10.80 11.07 0.0M
2025-06-02 11.34 14.19 10.71 12.30 0.1M
2025-05-30 11.64 11.64 11.01 11.25 0.0M
2025-05-29 12.11 12.50 11.16 11.82 0.0M
2025-05-28 10.32 12.47 10.32 11.55 0.1M
2025-05-27 9.57 10.44 9.43 10.37 0.0M
2025-05-23 7.64 9.24 7.62 9.15 0.0M
2025-05-22 7.82 7.88 7.77 7.77 0.0M
2025-05-21 8.18 8.18 7.80 7.86 0.0M
2025-05-20 7.80 8.10 7.80 7.97 0.0M
2025-05-19 7.95 8.04 7.65 7.68 0.0M
2025-05-16 8.00 8.37 7.92 8.10 0.0M
2025-05-15 8.31 9.00 8.01 8.24 0.0M
2025-05-14 8.19 8.46 8.10 8.28 0.0M
2025-05-13 8.07 8.76 7.86 8.40 0.0M
2025-05-12 7.95 8.19 7.74 7.89 0.0M
2025-05-09 7.83 8.09 7.35 7.95 0.1M
2025-05-08 7.80 8.58 7.62 7.65 0.0M
2025-05-07 8.10 8.45 7.77 7.80 0.0M
2025-05-06 8.58 8.70 8.19 8.31 0.0M
2025-05-05 7.83 8.82 7.83 8.52 0.0M
2025-05-02 9.14 9.15 8.59 8.59 0.0M
2025-05-01 9.36 9.36 8.73 8.85 0.0M
2025-04-30 8.91 9.93 8.91 9.36 0.0M
2025-04-29 8.67 8.88 8.61 8.85 0.0M
2025-04-28 9.15 9.15 8.64 8.65 0.0M
2025-04-25 10.02 10.02 8.73 8.82 0.0M
2025-04-24 9.66 9.75 8.37 9.48 0.1M
2025-04-23 11.22 11.22 10.05 10.11 0.0M
2025-04-22 10.47 11.07 10.47 10.53 0.0M
2025-04-21 11.37 11.97 10.29 10.71 0.0M
2025-04-17 10.23 11.76 10.23 11.38 0.0M
2025-04-16 9.30 13.14 9.06 12.00 0.0M
2025-04-15 12.12 12.12 7.95 8.97 0.0M
2025-04-14 11.82 12.81 10.62 12.05 0.0M
2025-04-11 10.56 11.52 10.56 11.27 0.0M
2025-04-10 10.95 10.95 9.82 9.96 0.0M
2025-04-09 9.06 11.10 9.06 10.95 0.0M
2025-04-08 11.04 11.82 9.41 9.55 0.0M
2025-04-07 12.75 13.51 11.49 11.56 0.1M
2025-04-04 13.50 13.77 12.66 13.00 0.0M
2025-04-03 15.00 15.00 14.10 14.25 0.0M
2025-04-02 14.73 16.00 14.73 15.37 0.0M
2025-04-01 16.05 16.32 15.78 15.94 0.0M
2025-03-31 16.41 16.95 15.93 15.99 0.0M
2025-03-28 15.00 16.41 14.25 15.96 0.1M
2025-03-27 16.50 16.71 14.64 15.03 0.0M
2025-03-26 19.04 20.52 16.74 16.79 0.0M
2025-03-25 19.80 20.54 19.56 20.45 0.0M
2025-03-24 21.33 21.33 19.24 19.98 0.0M
2025-03-21 20.25 21.55 19.44 19.89 0.0M
2025-03-20 20.52 21.55 20.25 20.58 0.0M
2025-03-19 21.45 21.60 20.25 20.52 0.0M
2025-03-18 22.31 22.41 20.47 21.22 0.0M
2025-03-17 24.03 24.03 21.94 22.06 0.0M
2025-03-14 20.11 24.30 20.11 24.00 0.0M
2025-03-13 22.00 24.03 20.25 21.06 0.0M
2025-03-12 25.65 25.65 21.87 21.87 0.0M
2025-03-11 25.11 25.38 22.55 22.76 0.0M
2025-03-10 27.00 27.00 23.76 25.38 0.0M
2025-03-07 27.54 27.54 24.81 25.65 0.0M
2025-03-06 24.81 25.11 23.61 24.42 0.0M
2025-03-05 26.19 26.19 22.95 24.81 0.0M
2025-03-04 21.20 24.30 21.06 23.59 0.0M
2025-03-03 22.27 28.62 20.90 21.33 0.0M
2025-02-28 20.39 22.23 18.93 20.50 0.0M
2025-02-27 22.82 22.82 20.25 21.60 0.0M
2025-02-26 25.65 27.00 21.90 22.05 0.0M
2025-02-25 20.52 25.11 19.84 23.31 0.1M
2025-02-24 22.14 22.14 18.90 20.25 0.0M
2025-02-21 22.95 24.57 21.20 21.20 0.0M
2025-02-20 27.00 27.00 22.35 23.97 0.0M
2025-02-19 23.11 24.81 23.11 24.57 0.0M
2025-02-18 28.62 28.62 23.35 23.70 0.0M
2025-02-14 24.30 26.19 23.06 26.19 0.0M
2025-02-13 26.25 29.70 24.03 24.50 0.0M
2025-02-12 29.16 29.16 26.04 27.00 0.0M
2025-02-11 29.70 29.70 26.14 27.27 0.0M
2025-02-10 26.08 29.70 25.38 27.99 0.0M
2025-02-07 27.00 27.00 24.84 26.04 0.0M
2025-02-06 26.46 27.00 24.84 24.84 0.0M
2025-02-05 31.32 31.32 25.46 26.17 0.0M
2025-02-04 24.84 32.94 24.84 27.81 0.0M
2025-02-03 24.30 26.32 22.41 26.32 0.0M
2025-01-31 27.81 28.35 25.38 25.86 0.0M
2025-01-30 27.14 28.62 25.92 27.81 0.0M
2025-01-29 29.16 29.16 24.51 26.56 0.0M
2025-01-28 25.11 29.16 23.22 27.81 0.0M
2025-01-27 26.46 26.46 21.87 23.77 0.0M
2025-01-24 29.16 31.32 24.70 26.46 0.1M
2025-01-23 34.56 34.56 29.70 30.78 0.0M
2025-01-22 34.56 35.37 30.24 33.75 0.0M
2025-01-21 40.23 41.58 28.89 32.80 0.0M
2025-01-17 38.61 40.50 37.42 40.23 0.0M
2025-01-16 33.75 39.42 33.43 39.15 0.0M
2025-01-15 31.59 33.75 31.05 33.75 0.0M
2025-01-14 32.67 33.75 31.32 32.04 0.0M
2025-01-13 35.37 35.91 32.13 32.58 0.0M
2025-01-10 32.13 35.64 29.70 35.64 0.0M
2025-01-08 31.05 31.86 28.35 30.51 0.0M
2025-01-07 35.10 35.10 29.70 32.40 0.0M
2025-01-06 41.58 41.85 35.91 36.72 0.0M
2025-01-03 39.42 43.20 34.02 37.72 0.1M
2025-01-02 32.40 37.53 31.86 36.45 0.1M