Skip to main content
logo
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.0772
-0.0026 (-3.26%)
At close: Dec 24, 2025, 1:00 PM EST
0.0771
-0.0001 (-0.13%)
After-hours: Dec 24, 2025, 4:56 PM EST

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20250.080.080.080.080.08-3.26%296,212
Dec 23, 20250.090.090.080.080.08-10.34%901,236
Dec 22, 20250.080.090.080.090.093.01%872,303
Dec 19, 20250.090.090.090.090.09-16.52%1,662,242
Dec 18, 20250.070.100.070.100.1038.37%9,297,577
Dec 17, 20250.080.080.070.070.07-1.58%2,678,508
Dec 16, 20250.070.080.070.080.08-4.88%4,424,585
Dec 15, 20250.080.080.070.080.080.13%2,046,871
Dec 12, 20250.080.080.070.080.08-12.02%6,037,726
Dec 11, 20250.080.090.080.090.0911.43%149,801,429
Dec 10, 20250.090.090.070.080.08-7.50%3,539,517
Dec 9, 20250.100.100.080.090.09-14.23%8,501,813
Dec 8, 20250.100.110.100.100.10-3.30%4,260,434
Dec 5, 20250.100.110.100.110.111.05%2,057,021
Dec 4, 20250.110.120.100.110.11-11.09%3,735,825
Dec 3, 20250.160.160.110.120.12-29.07%11,093,815
Dec 2, 20250.150.180.150.170.1713.73%10,335,964
Dec 1, 20250.140.150.140.150.15-4.94%1,879,821
Nov 28, 20250.140.160.140.150.15-5.29%995,235
Nov 26, 20250.160.170.160.160.160.99%1,589,357
Nov 25, 20250.150.170.150.160.160.75%1,918,460
Nov 24, 20250.160.170.150.160.16-5,010,290
Nov 21, 20250.140.160.140.160.1614.22%5,064,177
Nov 20, 20250.160.160.140.140.14-5.85%4,235,260
Nov 19, 20250.140.160.140.150.150.47%1,227,545
Nov 18, 20250.130.150.130.150.15-0.20%2,366,207
Nov 17, 20250.160.170.140.150.15-12.77%4,244,982
Nov 14, 20250.170.190.160.170.17-18.98%5,236,308
Nov 13, 20250.180.220.160.210.2115.79%9,821,608
Nov 12, 20250.210.210.160.180.18-13.39%3,265,156
Nov 11, 20250.240.250.200.210.21-16.36%2,467,361
Nov 10, 20250.300.310.250.250.25-15.25%2,295,305
Nov 7, 20250.390.390.260.300.30-9.68%21,547,335
Nov 6, 20250.410.460.320.330.33-36.09%2,545,360
Nov 5, 20250.530.560.290.510.51-0.87%3,220,689
Nov 4, 20250.610.680.500.520.52-11.58%628,545
Nov 3, 20250.730.780.500.580.58-16.88%959,115
Oct 31, 20250.930.990.700.700.70-26.94%838,195
Oct 30, 20251.211.250.870.960.96-20.00%745,296
Oct 29, 20251.361.371.201.201.20-13.67%291,433
Oct 28, 20251.431.471.351.391.39-2.11%152,701
Oct 27, 20251.431.541.351.421.420.71%124,422
Oct 24, 20251.471.541.391.411.41-6.00%177,003
Oct 23, 20251.461.501.401.501.503.45%191,833
Oct 22, 20251.551.601.401.451.45-5.23%292,393
Oct 21, 20251.371.671.351.531.5313.33%296,990
Oct 20, 20251.271.431.181.351.358.87%312,514
Oct 17, 20251.271.271.131.241.24-2.36%389,048
Oct 16, 20251.361.401.251.271.27-6.62%625,731
Oct 15, 20251.411.471.351.361.36-3.89%429,533