VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.360
-0.055 (-3.89%)
Oct 15, 2025, 4:00 PM EDT - Market closed
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.41 | 1.47 | 1.35 | 1.36 | 1.36 | -3.89% | 407,361 |
| Oct 14, 2025 | 1.33 | 1.48 | 1.30 | 1.42 | 1.42 | 5.60% | 531,482 |
| Oct 13, 2025 | 1.30 | 1.47 | 1.21 | 1.34 | 1.34 | 3.08% | 682,712 |
| Oct 10, 2025 | 1.50 | 1.77 | 1.15 | 1.30 | 1.30 | - | 2,340,369 |
| Oct 9, 2025 | 2.15 | 2.35 | 1.21 | 1.30 | 1.30 | -38.10% | 6,443,497 |
| Oct 8, 2025 | 2.21 | 2.37 | 2.03 | 2.10 | 2.10 | -4.55% | 1,732,624 |
| Oct 7, 2025 | 2.30 | 2.36 | 2.20 | 2.20 | 2.20 | -5.17% | 395,025 |
| Oct 6, 2025 | 2.29 | 2.68 | 2.11 | 2.32 | 2.32 | 5.45% | 2,637,736 |
| Oct 3, 2025 | 2.30 | 2.43 | 2.18 | 2.20 | 2.20 | -4.35% | 1,294,249 |
| Oct 2, 2025 | 2.44 | 2.58 | 2.01 | 2.30 | 2.30 | -5.74% | 1,258,694 |
| Oct 1, 2025 | 2.54 | 2.65 | 2.41 | 2.44 | 2.44 | -3.17% | 335,160 |
| Sep 30, 2025 | 2.75 | 2.75 | 2.48 | 2.52 | 2.52 | -8.70% | 859,147 |
| Sep 29, 2025 | 2.76 | 2.91 | 2.46 | 2.76 | 2.76 | 10.40% | 2,368,175 |
| Sep 26, 2025 | 3.09 | 3.10 | 2.30 | 2.50 | 2.50 | -16.11% | 3,721,535 |
| Sep 25, 2025 | 2.91 | 3.08 | 2.90 | 2.98 | 2.98 | 2.76% | 1,974,216 |
| Sep 24, 2025 | 2.92 | 3.21 | 2.89 | 2.90 | 2.90 | -0.68% | 2,386,971 |
| Sep 23, 2025 | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | 1.74% | 1,834,909 |
| Sep 22, 2025 | 2.87 | 2.92 | 2.80 | 2.87 | 2.87 | 2.50% | 2,057,335 |
| Sep 19, 2025 | 2.80 | 2.88 | 2.54 | 2.80 | 2.80 | -0.71% | 3,017,453 |
| Sep 18, 2025 | 2.93 | 2.95 | 2.75 | 2.82 | 2.82 | -2.76% | 3,487,334 |
| Sep 17, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 3.20% | 1,686,775 |
| Sep 16, 2025 | 2.77 | 2.91 | 2.75 | 2.81 | 2.81 | 2.93% | 4,194,606 |
| Sep 15, 2025 | 2.71 | 2.85 | 2.68 | 2.73 | 2.73 | 2.63% | 3,206,122 |
| Sep 12, 2025 | 2.70 | 2.74 | 2.61 | 2.66 | 2.66 | 2.11% | 3,284,827 |
| Sep 11, 2025 | 2.66 | 2.80 | 2.60 | 2.61 | 2.61 | 0.19% | 4,175,001 |
| Sep 10, 2025 | 2.62 | 2.76 | 2.51 | 2.60 | 2.60 | 1.17% | 3,223,503 |
| Sep 9, 2025 | 2.46 | 2.63 | 2.46 | 2.57 | 2.57 | 5.76% | 2,333,512 |
| Sep 8, 2025 | 2.40 | 2.55 | 2.40 | 2.43 | 2.43 | 0.83% | 1,738,019 |
| Sep 5, 2025 | 2.45 | 2.58 | 2.32 | 2.41 | 2.41 | -4.74% | 4,997,934 |
| Sep 4, 2025 | 2.59 | 2.74 | 2.46 | 2.53 | 2.53 | - | 3,099,515 |
| Sep 3, 2025 | 2.51 | 2.60 | 2.42 | 2.53 | 2.53 | 1.20% | 1,613,667 |
| Sep 2, 2025 | 1.98 | 2.78 | 1.85 | 2.50 | 2.50 | 12.11% | 13,771,159 |
| Aug 29, 2025 | 1.93 | 2.23 | 1.90 | 2.23 | 2.23 | 17.37% | 3,252,687 |
| Aug 28, 2025 | 1.80 | 1.94 | 1.80 | 1.90 | 1.90 | 9.20% | 7,031,223 |
| Aug 27, 2025 | 1.73 | 2.07 | 1.64 | 1.74 | 1.74 | - | 6,009,370 |
| Aug 26, 2025 | 1.23 | 1.89 | 1.21 | 1.74 | 1.74 | 41.46% | 9,064,076 |
| Aug 25, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 11,012 |
| Aug 22, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -6.20% | 33,575 |
| Aug 21, 2025 | 1.11 | 1.29 | 1.09 | 1.29 | 1.29 | 18.89% | 249,828 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -4.41% | 41,193 |
| Aug 19, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -3.81% | 14,665 |
| Aug 18, 2025 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 8,340 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 11,210 |
| Aug 14, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 22,056 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.40% | 55,507 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -5.73% | 129,430 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.38% | 32,437 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -0.38% | 19,056 |
| Aug 7, 2025 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 54,949 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 44,452 |