VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.080
-0.020 (-1.82%)
Nov 21, 2024, 12:36 PM EST - Market open
VS MEDIA Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.12 | 1.12 | 1.04 | 1.10 | 1.10 | -2.65% | 19,746 |
Nov 19, 2024 | 1.14 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 20,654 |
Nov 18, 2024 | 1.15 | 1.22 | 1.10 | 1.17 | 1.17 | 0.86% | 26,133 |
Nov 15, 2024 | 1.19 | 1.25 | 1.11 | 1.16 | 1.16 | 0.87% | 25,969 |
Nov 14, 2024 | 1.22 | 1.29 | 1.13 | 1.15 | 1.15 | -5.74% | 40,378 |
Nov 13, 2024 | 1.27 | 1.35 | 1.18 | 1.22 | 1.22 | -3.94% | 67,078 |
Nov 12, 2024 | 1.40 | 1.40 | 1.26 | 1.27 | 1.27 | -8.63% | 79,914 |
Nov 11, 2024 | 1.61 | 1.61 | 1.21 | 1.39 | 1.39 | -9.15% | 110,872 |
Nov 8, 2024 | 1.19 | 1.62 | 1.19 | 1.53 | 1.53 | 25.41% | 617,975 |
Nov 7, 2024 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 2.52% | 68,527 |
Nov 6, 2024 | 1.21 | 1.24 | 1.10 | 1.19 | 1.19 | -7.75% | 142,998 |
Nov 5, 2024 | 1.27 | 1.32 | 1.16 | 1.29 | 1.29 | 3.20% | 243,266 |
Nov 4, 2024 | 1.16 | 1.29 | 1.09 | 1.25 | 1.25 | 4.17% | 443,617 |
Nov 1, 2024 | 1.40 | 1.41 | 1.18 | 1.20 | 1.20 | 9.09% | 5,389,970 |
Oct 31, 2024 | 1.29 | 1.29 | 1.02 | 1.10 | 1.10 | -11.29% | 706,438 |
Oct 30, 2024 | 1.31 | 1.38 | 1.21 | 1.24 | 1.24 | -5.34% | 63,442 |
Oct 29, 2024 | 1.54 | 1.56 | 1.31 | 1.31 | 1.31 | -15.48% | 102,803 |
Oct 28, 2024 | 1.60 | 1.90 | 1.46 | 1.55 | 1.55 | -7.19% | 147,831 |
Oct 25, 2024 | 1.95 | 2.16 | 1.67 | 1.67 | 1.67 | -14.80% | 189,943 |
Oct 24, 2024 | 2.29 | 2.29 | 1.95 | 1.96 | 1.96 | -12.11% | 129,882 |
Oct 23, 2024 | 2.43 | 2.52 | 2.17 | 2.23 | 2.23 | -10.80% | 118,387 |
Oct 22, 2024 | 2.40 | 2.75 | 2.11 | 2.50 | 2.50 | 6.38% | 449,307 |
Oct 21, 2024 | 2.11 | 2.53 | 2.11 | 2.35 | 2.35 | - | 390,251 |
Oct 18, 2024 | 2.29 | 2.43 | 1.80 | 2.35 | 2.35 | 4.44% | 1,095,133 |
Oct 17, 2024 | 3.42 | 3.69 | 1.75 | 2.25 | 2.25 | 1.35% | 25,711,544 |
Oct 16, 2024 | 1.07 | 2.70 | 1.01 | 2.22 | 2.22 | 130.36% | 24,992,845 |
Oct 15, 2024 | 0.90 | 0.97 | 0.77 | 0.96 | 0.96 | 10.78% | 561,631 |
Oct 14, 2024 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 5.83% | 23,231 |
Oct 11, 2024 | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -2.95% | 41,048 |
Oct 10, 2024 | 0.80 | 0.94 | 0.80 | 0.85 | 0.85 | -2.64% | 110,149 |
Oct 9, 2024 | 0.83 | 0.89 | 0.81 | 0.87 | 0.87 | -0.11% | 15,092 |
Oct 8, 2024 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | -1.36% | 44,760 |
Oct 7, 2024 | 0.85 | 0.93 | 0.82 | 0.88 | 0.88 | 1.48% | 94,391 |
Oct 4, 2024 | 0.77 | 0.96 | 0.75 | 0.87 | 0.87 | 9.31% | 483,727 |
Oct 3, 2024 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | 2.05% | 88,419 |
Oct 2, 2024 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.04% | 58,816 |
Oct 1, 2024 | 0.87 | 0.89 | 0.82 | 0.83 | 0.83 | -7.00% | 66,953 |
Sep 30, 2024 | 0.81 | 0.93 | 0.72 | 0.89 | 0.89 | -8.92% | 473,447 |
Sep 27, 2024 | 1.15 | 1.16 | 0.96 | 0.98 | 0.98 | -19.01% | 464,689 |
Sep 26, 2024 | 1.17 | 1.21 | 1.02 | 1.21 | 1.21 | -20.39% | 1,310,311 |
Sep 25, 2024 | 1.42 | 1.64 | 1.35 | 1.52 | 1.52 | 23.58% | 16,292,613 |
Sep 24, 2024 | 0.90 | 1.37 | 0.86 | 1.23 | 1.23 | 44.15% | 5,407,293 |
Sep 23, 2024 | 0.71 | 0.90 | 0.71 | 0.85 | 0.85 | 9.68% | 83,179 |
Sep 20, 2024 | 0.77 | 0.81 | 0.74 | 0.78 | 0.78 | 1.18% | 12,971 |
Sep 19, 2024 | 0.73 | 0.81 | 0.72 | 0.77 | 0.77 | 5.48% | 41,384 |
Sep 18, 2024 | 0.79 | 0.79 | 0.70 | 0.73 | 0.73 | -7.78% | 25,663 |
Sep 17, 2024 | 0.85 | 0.85 | 0.74 | 0.79 | 0.79 | -1.19% | 28,231 |
Sep 16, 2024 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -3.81% | 19,578 |
Sep 13, 2024 | 0.87 | 0.93 | 0.81 | 0.83 | 0.83 | -4.98% | 49,737 |
Sep 12, 2024 | 0.95 | 0.97 | 0.76 | 0.88 | 0.88 | -9.35% | 41,980 |
Sep 11, 2024 | 0.95 | 1.03 | 0.93 | 0.97 | 0.97 | 1.88% | 85,245 |
Sep 10, 2024 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 1.73% | 39,048 |
Sep 9, 2024 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | -5.90% | 24,442 |
Sep 6, 2024 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 3.10% | 32,525 |
Sep 5, 2024 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | 1.51% | 38,246 |
Sep 4, 2024 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | 2.82% | 27,794 |
Sep 3, 2024 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 26,427 |
Aug 30, 2024 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 0.02% | 48,578 |
Aug 29, 2024 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 2.11% | 27,845 |
Aug 28, 2024 | 1.00 | 1.02 | 0.93 | 0.93 | 0.93 | -4.45% | 18,176 |
Aug 27, 2024 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -1.66% | 61,797 |
Aug 26, 2024 | 1.01 | 1.08 | 0.99 | 0.99 | 0.99 | -4.81% | 50,111 |
Aug 23, 2024 | 1.00 | 1.10 | 0.99 | 1.04 | 1.04 | 1.96% | 84,763 |
Aug 22, 2024 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -7.27% | 81,979 |
Aug 21, 2024 | 1.09 | 1.13 | 1.02 | 1.10 | 1.10 | -0.90% | 89,727 |
Aug 20, 2024 | 1.15 | 1.17 | 0.94 | 1.11 | 1.11 | -4.31% | 306,677 |
Aug 19, 2024 | 1.08 | 1.30 | 0.99 | 1.16 | 1.16 | 1.75% | 1,076,144 |
Aug 16, 2024 | 1.01 | 1.14 | 0.97 | 1.14 | 1.14 | 15.04% | 1,684,314 |
Aug 15, 2024 | 1.02 | 1.27 | 0.91 | 0.99 | 0.99 | 36.33% | 49,241,683 |
Aug 14, 2024 | 0.69 | 0.79 | 0.68 | 0.73 | 0.73 | 8.01% | 6,864,525 |
Aug 13, 2024 | 0.70 | 0.75 | 0.65 | 0.67 | 0.67 | -8.19% | 102,763 |
Aug 12, 2024 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -2.91% | 60,519 |
Aug 9, 2024 | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -5.63% | 74,233 |
Aug 8, 2024 | 0.88 | 0.92 | 0.75 | 0.80 | 0.80 | -11.21% | 132,812 |
Aug 7, 2024 | 0.94 | 1.02 | 0.90 | 0.90 | 0.90 | -3.95% | 74,257 |
Aug 6, 2024 | 1.11 | 1.11 | 0.89 | 0.94 | 0.94 | -15.49% | 95,118 |
Aug 5, 2024 | 1.06 | 1.14 | 1.00 | 1.11 | 1.11 | -11.90% | 112,856 |
Aug 2, 2024 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -6.67% | 91,461 |
Aug 1, 2024 | 1.45 | 1.48 | 1.32 | 1.35 | 1.35 | -5.59% | 85,352 |
Jul 31, 2024 | 1.42 | 1.59 | 1.41 | 1.43 | 1.43 | -3.38% | 101,980 |
Jul 30, 2024 | 1.49 | 1.55 | 1.41 | 1.48 | 1.48 | -1.33% | 67,759 |
Jul 29, 2024 | 1.59 | 1.64 | 1.48 | 1.50 | 1.50 | -5.06% | 43,264 |
Jul 26, 2024 | 1.55 | 1.72 | 1.49 | 1.58 | 1.58 | -6.51% | 179,277 |
Jul 25, 2024 | 1.60 | 1.71 | 1.34 | 1.69 | 1.69 | 2.42% | 3,563,851 |
Jul 24, 2024 | 1.64 | 1.71 | 1.51 | 1.65 | 1.65 | 0.61% | 84,723 |
Jul 23, 2024 | 1.62 | 1.72 | 1.50 | 1.64 | 1.64 | -6.29% | 138,603 |
Jul 22, 2024 | 1.88 | 1.99 | 1.67 | 1.75 | 1.75 | -6.42% | 65,976 |
Jul 19, 2024 | 1.95 | 2.00 | 1.82 | 1.87 | 1.87 | -6.50% | 76,187 |
Jul 18, 2024 | 2.01 | 2.17 | 1.83 | 2.00 | 2.00 | -5.21% | 194,547 |
Jul 17, 2024 | 2.07 | 2.22 | 1.90 | 2.11 | 2.11 | -6.64% | 401,559 |
Jul 16, 2024 | 1.75 | 2.43 | 1.69 | 2.26 | 2.26 | 28.41% | 2,967,930 |
Jul 15, 2024 | 1.50 | 1.93 | 1.48 | 1.76 | 1.76 | 12.82% | 309,896 |
Jul 12, 2024 | 1.61 | 1.70 | 1.40 | 1.56 | 1.56 | -3.70% | 104,407 |
Jul 11, 2024 | 1.48 | 1.71 | 1.40 | 1.62 | 1.62 | 5.88% | 108,498 |
Jul 10, 2024 | 1.51 | 1.70 | 1.41 | 1.53 | 1.53 | 1.32% | 50,062 |
Jul 9, 2024 | 1.70 | 1.74 | 1.51 | 1.51 | 1.51 | -14.69% | 90,200 |
Jul 8, 2024 | 1.97 | 2.00 | 1.71 | 1.77 | 1.77 | -14.08% | 211,929 |
Jul 5, 2024 | 2.11 | 2.16 | 1.97 | 2.06 | 2.06 | -1.90% | 95,600 |
Jul 3, 2024 | 1.80 | 2.20 | 1.75 | 2.10 | 2.10 | 24.26% | 240,113 |
Jul 2, 2024 | 2.08 | 2.18 | 1.61 | 1.69 | 1.69 | -17.16% | 201,815 |