VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.150
+0.010 (0.88%)
Mar 18, 2026, 4:00 PM EDT - Market closed
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 16,656 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 20,309 |
| Mar 16, 2026 | 1.11 | 1.23 | 1.08 | 1.15 | 1.15 | 4.55% | 26,790 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 13,553 |
| Mar 12, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 71,616 |
| Mar 11, 2026 | 1.13 | 1.23 | 1.08 | 1.08 | 1.08 | -5.84% | 117,775 |
| Mar 10, 2026 | 1.14 | 1.15 | 1.06 | 1.15 | 1.15 | 2.41% | 51,866 |
| Mar 9, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -5.08% | 21,223 |
| Mar 6, 2026 | 1.17 | 1.29 | 1.17 | 1.18 | 1.18 | -0.84% | 32,777 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -4.80% | 41,914 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 67,809 |
| Mar 3, 2026 | 1.21 | 1.50 | 1.21 | 1.27 | 1.27 | 6.72% | 423,756 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.12 | 1.19 | 1.19 | -6.30% | 86,365 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -5.93% | 81,196 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.28 | 1.35 | 1.35 | -26.63% | 525,316 |
| Feb 25, 2026 | 1.27 | 1.98 | 1.20 | 1.84 | 1.84 | 52.07% | 18,571,410 |
| Feb 24, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 11,593 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 11,659 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.26 | 1.26 | 1.26 | -5.97% | 27,554 |
| Feb 19, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 3,971 |
| Feb 18, 2026 | 1.32 | 1.44 | 1.30 | 1.37 | 1.37 | 3.79% | 33,527 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -6.38% | 31,504 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 28,016 |
| Feb 12, 2026 | 1.54 | 1.80 | 1.49 | 1.49 | 1.49 | -2.61% | 57,168 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.51 | 1.53 | 1.53 | -16.85% | 108,142 |
| Feb 10, 2026 | 1.42 | 1.84 | 1.35 | 1.84 | 1.84 | 24.32% | 467,668 |
| Feb 9, 2026 | 1.09 | 1.53 | 1.08 | 1.48 | 1.48 | 33.33% | 1,394,825 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.02 | 1.11 | 1.11 | -4.31% | 163,641 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.10 | 1.16 | 1.16 | -27.04% | 329,774 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -5.36% | 63,862 |
| Feb 3, 2026 | 1.75 | 1.85 | 1.55 | 1.68 | 1.68 | -8.70% | 281,293 |
| Feb 2, 2026 | 1.78 | 1.94 | 1.60 | 1.84 | 1.84 | 3.95% | 349,137 |
| Jan 30, 2026 | 1.68 | 2.00 | 1.60 | 1.77 | 1.77 | 6.63% | 335,108 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.60 | 1.66 | 1.66 | -4.60% | 67,743 |
| Jan 28, 2026 | 1.99 | 2.04 | 1.65 | 1.74 | 1.74 | -10.77% | 450,214 |
| Jan 27, 2026 | 1.67 | 2.00 | 1.63 | 1.95 | 1.95 | 18.18% | 625,342 |
| Jan 26, 2026 | 1.78 | 1.81 | 1.64 | 1.65 | 1.65 | -7.30% | 101,947 |
| Jan 23, 2026 | 1.84 | 1.94 | 1.78 | 1.78 | 1.78 | -3.26% | 162,935 |
| Jan 22, 2026 | 1.59 | 1.85 | 1.50 | 1.84 | 1.84 | 8.88% | 365,071 |
| Jan 21, 2026 | 1.65 | 1.91 | 1.55 | 1.69 | 1.69 | 6.96% | 126,474 |
| Jan 20, 2026 | 1.62 | 1.68 | 1.57 | 1.58 | 1.58 | -4.82% | 100,730 |
| Jan 16, 2026 | 1.68 | 1.71 | 1.53 | 1.66 | 1.66 | -0.60% | 170,464 |
| Jan 15, 2026 | 1.55 | 1.78 | 1.51 | 1.67 | 1.67 | 7.74% | 163,944 |
| Jan 14, 2026 | 1.63 | 1.63 | 1.44 | 1.55 | 1.55 | -5.49% | 104,225 |
| Jan 13, 2026 | 1.80 | 1.84 | 1.63 | 1.64 | 1.64 | -6.82% | 142,096 |
| Jan 12, 2026 | 1.80 | 2.11 | 1.68 | 1.76 | 1.76 | -5.88% | 744,933 |
| Jan 9, 2026 | 1.48 | 1.88 | 1.48 | 1.87 | 1.87 | 16.29% | 406,339 |
| Jan 8, 2026 | 1.56 | 1.64 | 1.53 | 1.61 | 1.61 | -2.19% | 103,848 |
| Jan 7, 2026 | 1.62 | 1.72 | 1.60 | 1.64 | 1.64 | -10.65% | 221,401 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.76 | 1.84 | 1.84 | 4.55% | 4,981,387 |