VS MEDIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.95	1.02	0.94	1.02	1.02	10.87%	26,841
Jun 5, 2025	0.91	0.96	0.91	0.92	0.92	1.10%	20,521
Jun 4, 2025	0.91	0.94	0.91	0.91	0.91	1.68%	4,348
Jun 3, 2025	0.88	0.94	0.87	0.90	0.90	8.35%	20,692
Jun 2, 2025	0.78	0.83	0.78	0.83	0.83	-	3,657
May 30, 2025	0.77	0.85	0.77	0.83	0.83	0.82%	6,591
May 29, 2025	0.78	0.82	0.76	0.82	0.82	5.44%	3,626
May 28, 2025	0.75	0.78	0.73	0.78	0.78	5.00%	13,359
May 27, 2025	0.76	0.79	0.74	0.74	0.74	-1.50%	2,428
May 23, 2025	0.79	0.79	0.75	0.75	0.75	-4.77%	2,813
May 22, 2025	0.75	0.79	0.72	0.79	0.79	5.19%	10,754
May 21, 2025	0.75	0.75	0.70	0.75	0.75	4.08%	18,304
May 20, 2025	0.75	0.76	0.68	0.72	0.72	-9.26%	74,804
May 19, 2025	0.85	0.86	0.76	0.79	0.79	-10.75%	55,407
May 16, 2025	0.85	0.90	0.85	0.89	0.89	4.66%	8,729
May 15, 2025	0.86	0.86	0.85	0.85	0.85	-7.96%	7,818
May 14, 2025	0.90	0.95	0.90	0.92	0.92	2.47%	4,155
May 13, 2025	0.77	0.99	0.77	0.90	0.90	9.77%	35,455
May 12, 2025	0.64	0.84	0.62	0.82	0.82	28.30%	38,270
May 9, 2025	0.66	0.69	0.64	0.64	0.64	-	5,845
May 8, 2025	0.66	0.66	0.60	0.64	0.64	-3.38%	20,014
May 7, 2025	0.71	0.71	0.66	0.66	0.66	1.89%	27,079
May 6, 2025	0.65	0.72	0.51	0.65	0.65	-26.54%	279,113
May 5, 2025	0.86	0.89	0.86	0.89	0.89	0.45%	2,031
May 2, 2025	0.88	0.88	0.88	0.88	0.88	0.06%	1,828
May 1, 2025	0.87	0.88	0.86	0.88	0.88	-2.19%	8,122
Apr 30, 2025	0.99	0.99	0.86	0.90	0.90	0.40%	4,684
Apr 29, 2025	0.93	0.95	0.87	0.90	0.90	0.08%	17,550
Apr 28, 2025	0.80	0.90	0.80	0.90	0.90	5.40%	25,657
Apr 25, 2025	0.93	1.04	0.85	0.85	0.85	-17.48%	914,430
Apr 24, 2025	0.86	1.23	0.77	1.03	1.03	18.39%	1,503,447
Apr 23, 2025	0.86	0.88	0.85	0.87	0.87	-2.25%	28,379
Apr 22, 2025	0.78	0.89	0.78	0.89	0.89	15.58%	8,845
Apr 21, 2025	0.76	0.79	0.76	0.77	0.77	-3.75%	23,095
Apr 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.11%	267
Apr 16, 2025	0.75	0.87	0.75	0.81	0.81	1.14%	5,702
Apr 15, 2025	0.82	0.85	0.78	0.80	0.80	-6.55%	8,635
Apr 14, 2025	0.78	0.86	0.77	0.86	0.86	7.00%	10,994
Apr 11, 2025	0.81	0.88	0.80	0.80	0.80	3.82%	4,157
Apr 10, 2025	0.77	0.78	0.77	0.77	0.77	-4.75%	5,109
Apr 9, 2025	0.83	0.83	0.79	0.81	0.81	-4.82%	15,245
Apr 8, 2025	0.95	0.95	0.85	0.85	0.85	-3.41%	10,746
Apr 7, 2025	0.84	0.95	0.84	0.88	0.88	1.62%	13,190
Apr 4, 2025	0.87	0.90	0.87	0.87	0.87	-5.61%	4,398
Apr 3, 2025	0.90	0.93	0.90	0.92	0.92	0.63%	4,757
Apr 2, 2025	1.01	1.01	0.91	0.91	0.91	-10.61%	25,431
Apr 1, 2025	0.91	1.02	0.88	1.02	1.02	7.26%	20,334
Mar 31, 2025	1.02	1.06	0.94	0.95	0.95	-5.84%	94,536
Mar 28, 2025	1.18	1.18	0.99	1.01	1.01	-11.79%	17,911
Mar 27, 2025	1.02	1.16	1.02	1.15	1.15	12.25%	13,571