VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.210
-0.310 (-20.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.17 | 1.21 | 1.02 | 1.21 | 1.21 | -20.39% | 1,255,494 |
| Sep 25, 2024 | 1.42 | 1.64 | 1.35 | 1.52 | 1.52 | 23.58% | 16,292,613 |
| Sep 24, 2024 | 0.90 | 1.37 | 0.86 | 1.23 | 1.23 | 44.15% | 5,407,293 |
| Sep 23, 2024 | 0.71 | 0.90 | 0.71 | 0.85 | 0.85 | 9.68% | 83,179 |
| Sep 20, 2024 | 0.77 | 0.81 | 0.74 | 0.78 | 0.78 | 1.17% | 12,971 |
| Sep 19, 2024 | 0.73 | 0.81 | 0.72 | 0.77 | 0.77 | 5.49% | 41,384 |
| Sep 18, 2024 | 0.79 | 0.79 | 0.70 | 0.73 | 0.73 | -7.78% | 25,663 |
| Sep 17, 2024 | 0.85 | 0.85 | 0.74 | 0.79 | 0.79 | -1.19% | 28,231 |
| Sep 16, 2024 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -3.81% | 19,578 |
| Sep 13, 2024 | 0.87 | 0.93 | 0.81 | 0.83 | 0.83 | -4.97% | 49,737 |
| Sep 12, 2024 | 0.95 | 0.97 | 0.76 | 0.88 | 0.88 | -9.35% | 41,980 |
| Sep 11, 2024 | 0.95 | 1.03 | 0.93 | 0.97 | 0.97 | 1.88% | 85,245 |
| Sep 10, 2024 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 1.73% | 39,048 |
| Sep 9, 2024 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | -5.90% | 24,442 |
| Sep 6, 2024 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 3.10% | 32,525 |
| Sep 5, 2024 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | 1.51% | 38,246 |
| Sep 4, 2024 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | 2.82% | 27,794 |
| Sep 3, 2024 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 26,427 |
| Aug 30, 2024 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 0.02% | 48,578 |
| Aug 29, 2024 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 2.11% | 27,845 |
| Aug 28, 2024 | 1.00 | 1.02 | 0.93 | 0.93 | 0.93 | -4.46% | 18,176 |
| Aug 27, 2024 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -1.66% | 61,797 |
| Aug 26, 2024 | 1.01 | 1.08 | 0.99 | 0.99 | 0.99 | -4.81% | 50,111 |
| Aug 23, 2024 | 1.00 | 1.10 | 0.99 | 1.04 | 1.04 | 1.96% | 84,763 |
| Aug 22, 2024 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -7.27% | 81,979 |
| Aug 21, 2024 | 1.09 | 1.13 | 1.02 | 1.10 | 1.10 | -0.90% | 89,727 |
| Aug 20, 2024 | 1.15 | 1.17 | 0.94 | 1.11 | 1.11 | -4.31% | 306,677 |
| Aug 19, 2024 | 1.08 | 1.30 | 0.99 | 1.16 | 1.16 | 1.75% | 1,076,144 |
| Aug 16, 2024 | 1.01 | 1.14 | 0.97 | 1.14 | 1.14 | 15.04% | 1,684,314 |
| Aug 15, 2024 | 1.02 | 1.27 | 0.91 | 0.99 | 0.99 | 36.33% | 49,241,683 |
| Aug 14, 2024 | 0.69 | 0.79 | 0.68 | 0.73 | 0.73 | 8.01% | 6,864,525 |
| Aug 13, 2024 | 0.70 | 0.75 | 0.65 | 0.67 | 0.67 | -8.19% | 102,763 |
| Aug 12, 2024 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -2.91% | 60,519 |
| Aug 9, 2024 | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -5.63% | 74,233 |
| Aug 8, 2024 | 0.88 | 0.92 | 0.75 | 0.80 | 0.80 | -11.21% | 132,812 |
| Aug 7, 2024 | 0.94 | 1.02 | 0.90 | 0.90 | 0.90 | -3.95% | 74,257 |
| Aug 6, 2024 | 1.11 | 1.11 | 0.89 | 0.94 | 0.94 | -15.49% | 95,118 |
| Aug 5, 2024 | 1.06 | 1.14 | 1.00 | 1.11 | 1.11 | -11.90% | 112,856 |
| Aug 2, 2024 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -6.67% | 91,461 |
| Aug 1, 2024 | 1.45 | 1.48 | 1.32 | 1.35 | 1.35 | -5.59% | 85,352 |
| Jul 31, 2024 | 1.42 | 1.59 | 1.41 | 1.43 | 1.43 | -3.38% | 101,980 |
| Jul 30, 2024 | 1.49 | 1.55 | 1.41 | 1.48 | 1.48 | -1.33% | 67,759 |
| Jul 29, 2024 | 1.59 | 1.64 | 1.48 | 1.50 | 1.50 | -5.06% | 43,264 |
| Jul 26, 2024 | 1.55 | 1.72 | 1.49 | 1.58 | 1.58 | -6.51% | 179,277 |
| Jul 25, 2024 | 1.60 | 1.71 | 1.34 | 1.69 | 1.69 | 2.42% | 3,563,851 |
| Jul 24, 2024 | 1.64 | 1.71 | 1.51 | 1.65 | 1.65 | 0.61% | 84,723 |
| Jul 23, 2024 | 1.62 | 1.72 | 1.50 | 1.64 | 1.64 | -6.29% | 138,603 |
| Jul 22, 2024 | 1.88 | 1.99 | 1.67 | 1.75 | 1.75 | -6.42% | 65,976 |