VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
2.410
-0.120 (-4.74%)
At close: Sep 5, 2025, 4:00 PM
2.450
+0.040 (1.64%)
After-hours: Sep 5, 2025, 7:07 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.452.582.322.42--4.55%4,918,897
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
Jul 30, 20251.361.371.281.361.36-2.16%422,244
Jul 29, 20251.381.711.251.391.392.96%2,330,425
Jul 28, 20251.271.351.261.351.356.30%158,946
Jul 25, 20251.201.321.151.271.276.63%177,627
Jul 24, 20251.161.301.091.191.193.57%64,553
Jul 23, 20251.161.201.101.151.15-4.56%68,026
Jul 22, 20251.161.481.131.211.215.70%308,109
Jul 21, 20251.071.141.071.141.146.54%7,985
Jul 18, 20251.071.101.071.071.07-2.73%6,145
Jul 17, 20251.061.101.061.101.100.18%20,621
Jul 16, 20251.061.101.061.101.101.57%35,052
Jul 15, 20251.101.101.051.081.08-1.73%27,362
Jul 14, 20251.051.101.051.101.103.77%20,502
Jul 11, 20251.061.101.041.061.060.95%28,391
Jul 10, 20251.041.061.041.051.05-0.94%9,398
Jul 9, 20251.101.101.051.061.06-3.64%22,471
Jul 8, 20251.101.151.101.101.104.76%31,705
Jul 7, 20251.061.171.031.051.05-28,647
Jul 3, 20251.021.191.001.051.052.94%314,647
Jul 2, 20250.991.050.991.021.02-2.39%12,686
Jul 1, 20251.021.131.011.051.050.48%14,102
Jun 30, 20251.041.041.011.041.042.97%10,777
Jun 27, 20250.971.100.971.011.014.02%23,151
Jun 26, 20251.021.020.960.970.97-3.86%12,601