VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.300
-0.800 (-38.10%)
At close: Oct 9, 2025, 4:00 PM EDT
1.640
+0.340 (26.15%)
After-hours: Oct 9, 2025, 7:59 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.152.351.211.301.30-38.10%6,382,091
Oct 8, 20252.212.372.032.102.10-4.55%1,732,624
Oct 7, 20252.302.362.202.202.20-5.17%395,025
Oct 6, 20252.292.682.112.322.325.45%2,637,736
Oct 3, 20252.302.432.182.202.20-4.35%1,294,249
Oct 2, 20252.442.582.012.302.30-5.74%1,258,694
Oct 1, 20252.542.652.412.442.44-3.17%335,160
Sep 30, 20252.752.752.482.522.52-8.70%859,147
Sep 29, 20252.762.912.462.762.7610.40%2,368,175
Sep 26, 20253.093.102.302.502.50-16.11%3,721,535
Sep 25, 20252.913.082.902.982.982.76%1,974,216
Sep 24, 20252.923.212.892.902.90-0.68%2,386,971
Sep 23, 20252.922.932.862.922.921.74%1,834,909
Sep 22, 20252.872.922.802.872.872.50%2,057,335
Sep 19, 20252.802.882.542.802.80-0.71%3,017,453
Sep 18, 20252.932.952.752.822.82-2.76%3,487,334
Sep 17, 20252.832.922.812.902.903.20%1,686,775
Sep 16, 20252.772.912.752.812.812.93%4,194,606
Sep 15, 20252.712.852.682.732.732.63%3,206,122
Sep 12, 20252.702.742.612.662.662.11%3,284,827
Sep 11, 20252.662.802.602.612.610.19%4,175,001
Sep 10, 20252.622.762.512.602.601.17%3,223,503
Sep 9, 20252.462.632.462.572.575.76%2,333,512
Sep 8, 20252.402.552.402.432.430.83%1,738,019
Sep 5, 20252.452.582.322.412.41-4.74%4,997,934
Sep 4, 20252.592.742.462.532.53-3,099,515
Sep 3, 20252.512.602.422.532.531.20%1,613,667
Sep 2, 20251.982.781.852.502.5012.11%13,771,159
Aug 29, 20251.932.231.902.232.2317.37%3,252,687
Aug 28, 20251.801.941.801.901.909.20%7,031,223
Aug 27, 20251.732.071.641.741.74-6,009,370
Aug 26, 20251.231.891.211.741.7441.46%9,064,076
Aug 25, 20251.201.251.201.231.231.65%11,012
Aug 22, 20251.221.261.211.211.21-6.20%33,575
Aug 21, 20251.111.291.091.291.2918.89%249,828
Aug 20, 20251.121.131.081.091.09-4.41%41,193
Aug 19, 20251.151.171.111.141.14-3.81%14,665
Aug 18, 20251.161.201.131.181.181.72%8,340
Aug 15, 20251.201.201.161.161.16-2.52%11,210
Aug 14, 20251.191.211.191.191.19-3.25%22,056
Aug 13, 20251.221.241.211.231.23-0.40%55,507
Aug 12, 20251.291.291.211.241.24-5.73%129,430
Aug 11, 20251.321.321.281.311.31-0.38%32,437
Aug 8, 20251.331.391.311.321.32-0.38%19,056
Aug 7, 20251.291.351.281.321.320.76%54,949
Aug 6, 20251.301.311.281.311.31-44,452
Aug 5, 20251.301.341.301.311.31-1.50%61,253
Aug 4, 20251.301.341.281.331.33-0.75%125,559
Aug 1, 20251.401.551.321.341.34-4.29%1,383,543
Jul 31, 20251.391.431.301.401.402.94%785,473