Skip to main content
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.010
+0.060 (6.32%)
At close: Dec 20, 2024, 4:00 PM
0.950
-0.060 (-5.94%)
After-hours: Dec 20, 2024, 5:11 PM EST

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.961.030.961.011.016.32%67,311
Dec 19, 20241.001.000.950.950.95-2.06%10,418
Dec 18, 20241.001.010.960.970.97-3.96%34,558
Dec 17, 20241.001.020.951.011.010.10%21,424
Dec 16, 20241.051.061.001.011.01-2.04%11,042
Dec 13, 20240.991.100.991.031.034.04%22,838
Dec 12, 20241.041.040.990.990.99-2.94%10,618
Dec 11, 20241.001.051.001.021.02-2.30%16,570
Dec 10, 20241.071.121.031.041.04-5.09%10,173
Dec 9, 20240.991.130.991.101.104.76%28,184
Dec 6, 20241.031.100.931.051.05-1.87%26,997
Dec 5, 20241.091.101.051.071.07-1.83%19,181
Dec 4, 20241.151.151.051.091.09-6.44%46,300
Dec 3, 20241.101.201.021.171.17-2.10%84,969
Dec 2, 20241.131.281.121.191.190.85%66,775
Nov 29, 20241.191.221.041.181.18-0.84%12,569
Nov 27, 20241.131.201.111.191.196.25%29,068
Nov 26, 20241.191.191.081.121.12-1.75%12,339
Nov 25, 20241.171.221.061.141.142.70%48,451
Nov 22, 20241.061.141.061.111.112.78%18,662
Nov 21, 20241.111.121.061.081.08-1.82%14,996
Nov 20, 20241.121.121.041.101.10-2.65%19,746
Nov 19, 20241.141.201.131.131.13-3.42%20,654
Nov 18, 20241.151.221.101.171.170.86%26,133
Nov 15, 20241.191.251.111.161.160.87%25,969
Nov 14, 20241.221.291.131.151.15-5.74%40,378
Nov 13, 20241.271.351.181.221.22-3.94%67,078
Nov 12, 20241.401.401.261.271.27-8.63%79,914
Nov 11, 20241.611.611.211.391.39-9.15%110,872
Nov 8, 20241.191.621.191.531.5325.41%617,975
Nov 7, 20241.151.261.131.221.222.52%68,527
Nov 6, 20241.211.241.101.191.19-7.75%142,998
Nov 5, 20241.271.321.161.291.293.20%243,266
Nov 4, 20241.161.291.091.251.254.17%443,617
Nov 1, 20241.401.411.181.201.209.09%5,389,970
Oct 31, 20241.291.291.021.101.10-11.29%706,438
Oct 30, 20241.311.381.211.241.24-5.34%63,442
Oct 29, 20241.541.561.311.311.31-15.48%102,803
Oct 28, 20241.601.901.461.551.55-7.19%147,831
Oct 25, 20241.952.161.671.671.67-14.80%189,943
Oct 24, 20242.292.291.951.961.96-12.11%129,882
Oct 23, 20242.432.522.172.232.23-10.80%118,387
Oct 22, 20242.402.752.112.502.506.38%449,307
Oct 21, 20242.112.532.112.352.35-390,251
Oct 18, 20242.292.431.802.352.354.44%1,095,133
Oct 17, 20243.423.691.752.252.251.35%25,711,544
Oct 16, 20241.072.701.012.222.22130.36%24,992,845
Oct 15, 20240.900.970.770.960.9610.78%561,631
Oct 14, 20240.840.880.820.870.875.83%23,231
Oct 11, 20240.880.910.820.820.82-2.95%41,048
Oct 10, 20240.800.940.800.850.85-2.64%110,149
Oct 9, 20240.830.890.810.870.87-0.11%15,092
Oct 8, 20240.860.890.830.870.87-1.36%44,760
Oct 7, 20240.850.930.820.880.881.48%94,391
Oct 4, 20240.770.960.750.870.879.31%483,727
Oct 3, 20240.830.830.770.800.802.05%88,419
Oct 2, 20240.830.850.780.780.78-6.04%58,816
Oct 1, 20240.870.890.820.830.83-7.00%66,953
Sep 30, 20240.810.930.720.890.89-8.92%473,447
Sep 27, 20241.151.160.960.980.98-19.01%464,689
Sep 26, 20241.171.211.021.211.21-20.39%1,310,311
Sep 25, 20241.421.641.351.521.5223.58%16,292,613
Sep 24, 20240.901.370.861.231.2344.15%5,407,293
Sep 23, 20240.710.900.710.850.859.68%83,179
Sep 20, 20240.770.810.740.780.781.18%12,971
Sep 19, 20240.730.810.720.770.775.48%41,384
Sep 18, 20240.790.790.700.730.73-7.78%25,663
Sep 17, 20240.850.850.740.790.79-1.19%28,231
Sep 16, 20240.830.830.750.800.80-3.81%19,578
Sep 13, 20240.870.930.810.830.83-4.98%49,737
Sep 12, 20240.950.970.760.880.88-9.35%41,980
Sep 11, 20240.951.030.930.970.971.88%85,245
Sep 10, 20240.950.990.920.950.951.73%39,048
Sep 9, 20240.961.000.920.930.93-5.90%24,442
Sep 6, 20240.941.000.920.990.993.10%32,525
Sep 5, 20240.921.000.920.960.961.51%38,246
Sep 4, 20240.880.970.850.950.952.82%27,794
Sep 3, 20240.950.970.920.920.92-3.16%26,427
Aug 30, 20240.940.960.910.950.950.02%48,578
Aug 29, 20240.970.980.930.950.952.11%27,845
Aug 28, 20241.001.020.930.930.93-4.45%18,176
Aug 27, 20241.001.000.930.970.97-1.66%61,797
Aug 26, 20241.011.080.990.990.99-4.81%50,111
Aug 23, 20241.001.100.991.041.041.96%84,763
Aug 22, 20241.031.081.021.021.02-7.27%81,979
Aug 21, 20241.091.131.021.101.10-0.90%89,727
Aug 20, 20241.151.170.941.111.11-4.31%306,677
Aug 19, 20241.081.300.991.161.161.75%1,076,144
Aug 16, 20241.011.140.971.141.1415.04%1,684,314
Aug 15, 20241.021.270.910.990.9936.33%49,241,683
Aug 14, 20240.690.790.680.730.738.01%6,864,525
Aug 13, 20240.700.750.650.670.67-8.19%102,763
Aug 12, 20240.780.780.710.730.73-2.91%60,519
Aug 9, 20240.780.810.750.760.76-5.63%74,233
Aug 8, 20240.880.920.750.800.80-11.21%132,812
Aug 7, 20240.941.020.900.900.90-3.95%74,257
Aug 6, 20241.111.110.890.940.94-15.49%95,118
Aug 5, 20241.061.141.001.111.11-11.90%112,856
Aug 2, 20241.391.391.261.261.26-6.67%91,461
Aug 1, 20241.451.481.321.351.35-5.59%85,352