VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.0798
-0.0109 (-12.02%)
At close: Dec 12, 2025, 4:00 PM EST
0.0766
-0.0032 (-4.01%)
After-hours: Dec 12, 2025, 7:57 PM EST
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -12.02% | 5,688,567 |
| Dec 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.43% | 148,757,519 |
| Dec 10, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -7.50% | 3,511,609 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -14.23% | 8,501,813 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.30% | 4,044,212 |
| Dec 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.05% | 2,005,003 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -11.09% | 3,653,203 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -29.07% | 10,728,713 |
| Dec 2, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.73% | 9,193,220 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.94% | 1,284,714 |
| Nov 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 951,812 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.99% | 1,239,338 |
| Nov 25, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.75% | 1,897,413 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,816,080 |
| Nov 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.22% | 4,961,402 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.85% | 3,247,338 |
| Nov 19, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.47% | 1,227,545 |
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.20% | 2,366,207 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -12.77% | 4,244,982 |
| Nov 14, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -18.98% | 5,236,308 |
| Nov 13, 2025 | 0.18 | 0.22 | 0.16 | 0.21 | 0.21 | 15.79% | 9,821,608 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -13.39% | 3,265,156 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -16.36% | 2,467,361 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -15.25% | 2,295,305 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.26 | 0.30 | 0.30 | -9.68% | 21,547,335 |
| Nov 6, 2025 | 0.41 | 0.46 | 0.32 | 0.33 | 0.33 | -36.09% | 2,545,360 |
| Nov 5, 2025 | 0.53 | 0.56 | 0.29 | 0.51 | 0.51 | -0.87% | 3,220,689 |
| Nov 4, 2025 | 0.61 | 0.68 | 0.50 | 0.52 | 0.52 | -11.58% | 628,545 |
| Nov 3, 2025 | 0.73 | 0.78 | 0.50 | 0.58 | 0.58 | -16.88% | 959,115 |
| Oct 31, 2025 | 0.93 | 0.99 | 0.70 | 0.70 | 0.70 | -26.94% | 838,195 |
| Oct 30, 2025 | 1.21 | 1.25 | 0.87 | 0.96 | 0.96 | -20.00% | 745,296 |
| Oct 29, 2025 | 1.36 | 1.37 | 1.20 | 1.20 | 1.20 | -13.67% | 291,433 |
| Oct 28, 2025 | 1.43 | 1.47 | 1.35 | 1.39 | 1.39 | -2.11% | 152,701 |
| Oct 27, 2025 | 1.43 | 1.54 | 1.35 | 1.42 | 1.42 | 0.71% | 124,422 |
| Oct 24, 2025 | 1.47 | 1.54 | 1.39 | 1.41 | 1.41 | -6.00% | 177,003 |
| Oct 23, 2025 | 1.46 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 191,833 |
| Oct 22, 2025 | 1.55 | 1.60 | 1.40 | 1.45 | 1.45 | -5.23% | 292,393 |
| Oct 21, 2025 | 1.37 | 1.67 | 1.35 | 1.53 | 1.53 | 13.33% | 296,990 |
| Oct 20, 2025 | 1.27 | 1.43 | 1.18 | 1.35 | 1.35 | 8.87% | 312,514 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.13 | 1.24 | 1.24 | -2.36% | 389,048 |
| Oct 16, 2025 | 1.36 | 1.40 | 1.25 | 1.27 | 1.27 | -6.62% | 625,731 |
| Oct 15, 2025 | 1.41 | 1.47 | 1.35 | 1.36 | 1.36 | -3.89% | 429,533 |
| 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 |