VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.110
-0.050 (-4.31%)
At close: Feb 6, 2026, 4:00 PM EST
1.100
-0.010 (-0.90%)
After-hours: Feb 6, 2026, 6:47 PM EST
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.15 | 1.24 | 1.02 | 1.11 | 1.11 | -4.31% | 163,580 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.10 | 1.16 | 1.16 | -27.04% | 327,401 |
| 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 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.74 | 1.76 | 1.76 | -6.98% | 73,174 |
| Jan 2, 2026 | 1.76 | 1.90 | 1.65 | 1.89 | 1.89 | -5.96% | 62,552 |
| Dec 31, 2025 | 1.67 | 2.01 | 1.60 | 2.01 | 2.01 | 16.98% | 264,188 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.65 | 1.72 | 1.72 | -3.26% | 73,328 |
| Dec 29, 2025 | 1.53 | 2.08 | 1.50 | 1.78 | 1.78 | 13.54% | 440,455 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.45 | 1.57 | 1.57 | 1.42% | 44,898 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.26% | 15,506 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -10.34% | 49,316 |
| Dec 22, 2025 | 1.68 | 1.78 | 1.63 | 1.78 | 1.78 | 3.01% | 45,527 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.71 | 1.73 | 1.73 | -16.52% | 86,334 |
| Dec 18, 2025 | 1.50 | 2.07 | 1.39 | 2.07 | 2.07 | 38.37% | 581,969 |
| Dec 17, 2025 | 1.59 | 1.63 | 1.46 | 1.50 | 1.50 | -1.58% | 133,925 |
| Dec 16, 2025 | 1.40 | 1.58 | 1.40 | 1.52 | 1.52 | -4.88% | 221,229 |
| Dec 15, 2025 | 1.54 | 1.60 | 1.43 | 1.60 | 1.60 | 0.13% | 102,343 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.46 | 1.60 | 1.60 | -12.02% | 301,886 |
| Dec 11, 2025 | 1.65 | 1.85 | 1.52 | 1.81 | 1.81 | 11.43% | 7,490,071 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.49 | 1.63 | 1.63 | -7.50% | 176,975 |
| Dec 9, 2025 | 2.02 | 2.02 | 1.62 | 1.76 | 1.76 | -14.23% | 425,090 |
| Dec 8, 2025 | 2.04 | 2.20 | 2.01 | 2.05 | 2.05 | -3.30% | 213,021 |
| Dec 5, 2025 | 2.00 | 2.25 | 2.00 | 2.12 | 2.12 | 1.05% | 102,851 |
| Dec 4, 2025 | 2.20 | 2.32 | 2.01 | 2.10 | 2.10 | -11.09% | 186,791 |
| Dec 3, 2025 | 3.20 | 3.20 | 2.12 | 2.36 | 2.36 | -29.07% | 554,690 |
| Dec 2, 2025 | 3.02 | 3.50 | 3.02 | 3.33 | 3.33 | 13.73% | 516,798 |
| Dec 1, 2025 | 2.82 | 3.09 | 2.82 | 2.93 | 2.93 | -4.94% | 93,991 |
| Nov 28, 2025 | 2.80 | 3.16 | 2.80 | 3.08 | 3.08 | -5.29% | 49,761 |
| Nov 26, 2025 | 3.26 | 3.38 | 3.12 | 3.25 | 3.25 | 0.99% | 79,467 |
| Nov 25, 2025 | 3.06 | 3.34 | 3.06 | 3.22 | 3.22 | 0.75% | 95,923 |