VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.9100
-0.0200 (-2.15%)
At close: Oct 5, 2026, 4:00 PM EDT
0.9300
+0.0200 (2.20%)
After-hours: Oct 5, 2026, 6:45 PM EDT
VS MEDIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.93 | 0.94 | 0.87 | 0.91 | 0.91 | -2.15% | 63,580 |
| Oct 2, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.18% | 20,263 |
| Oct 1, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 12,922 |
| Sep 30, 2026 | 0.91 | 0.98 | 0.90 | 0.93 | 0.93 | 0.13% | 15,072 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.71% | 71,657 |
| Sep 28, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | -2.00% | 177,091 |
| Sep 25, 2026 | 0.82 | 1.17 | 0.81 | 1.00 | 1.00 | 23.87% | 12,181,164 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.82% | 28,935 |
| Sep 23, 2026 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | 2.34% | 41,562 |
| Sep 22, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -5.08% | 29,308 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -4.27% | 28,538 |
| Sep 18, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.91% | 48,805 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.75% | 67,433 |
| Sep 16, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | -5.30% | 99,526 |
| Sep 15, 2026 | 1.14 | 1.16 | 0.94 | 1.02 | 1.02 | -21.54% | 771,733 |
| Sep 14, 2026 | 1.29 | 1.44 | 1.22 | 1.30 | 1.30 | 21.51% | 17,202,488 |
| Sep 11, 2026 | 0.93 | 1.07 | 0.92 | 1.07 | 1.07 | 16.28% | 10,579,111 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.94% | 5,354 |
| Sep 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.81% | 11,423 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -7.28% | 12,719 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.07% | 19,413 |
| Sep 3, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | 1.98% | 18,273 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 8,654 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 6,382 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 35,567 |
| Aug 28, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 6,785 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 16,275 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 49,168 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 18,515 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | 1.17 | -2.50% | 21,833 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | 1.69% | 31,353 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 15,892 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | 1.16 | -6.45% | 79,218 |
| Aug 18, 2026 | 1.28 | 1.30 | 1.18 | 1.24 | 1.24 | 2.48% | 469,043 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 235,624 |
| Aug 14, 2026 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | - | 34,401 |
| Aug 13, 2026 | 1.25 | 1.34 | 1.23 | 1.30 | 1.30 | 0.78% | 51,863 |
| Aug 12, 2026 | 1.23 | 1.39 | 1.16 | 1.29 | 1.29 | 11.21% | 314,015 |
| Aug 11, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -1.69% | 23,472 |
| Aug 10, 2026 | 1.21 | 1.38 | 1.18 | 1.18 | 1.18 | -1.67% | 75,315 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 31,408 |
| Aug 6, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 12,713 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | - | 17,847 |
| Aug 4, 2026 | 1.19 | 1.28 | 1.17 | 1.25 | 1.25 | 3.31% | 21,297 |
| Aug 3, 2026 | 1.21 | 1.29 | 1.18 | 1.21 | 1.21 | -5.47% | 29,319 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.17 | 1.28 | 1.28 | -1.54% | 33,702 |
| Jul 30, 2026 | 1.23 | 1.38 | 1.17 | 1.30 | 1.30 | 6.56% | 310,737 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -0.81% | 21,385 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | - | 24,465 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.17 | 1.23 | 1.23 | 6.03% | 37,539 |