Skip to main content
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.900
-0.110 (-10.89%)
Mar 3, 2025, 4:00 PM EST - Market closed

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.001.030.900.900.90-10.89%48,492
Feb 28, 20251.041.051.011.011.01-4.72%11,444
Feb 27, 20251.081.081.041.061.060.95%14,538
Feb 26, 20251.081.091.051.051.05-3.67%10,778
Feb 25, 20251.201.211.071.091.09-6.84%41,909
Feb 24, 20251.171.221.151.171.17-2.50%9,064
Feb 21, 20251.301.301.181.201.20-4.00%13,671
Feb 20, 20251.181.291.181.251.255.04%34,264
Feb 19, 20251.131.201.131.191.192.59%3,396
Feb 18, 20251.161.221.161.161.16-6.45%44,363
Feb 14, 20251.201.281.161.241.243.33%20,631
Feb 13, 20251.081.221.081.201.208.11%35,297
Feb 12, 20251.061.141.061.111.112.78%6,678
Feb 11, 20251.131.141.081.081.08-2.70%10,628
Feb 10, 20251.151.221.061.111.11-2.63%66,778
Feb 7, 20251.161.181.061.141.1410.68%69,932
Feb 6, 20251.191.191.031.031.03-8.85%46,334
Feb 5, 20251.061.191.061.131.13-0.88%39,361
Feb 4, 20251.121.151.061.141.149.62%33,134
Feb 3, 20251.061.111.031.041.04-4.59%37,423
Jan 31, 20251.151.151.071.091.092.83%16,990
Jan 30, 20251.181.191.061.061.06-3.64%30,159
Jan 29, 20251.211.241.091.101.10-5.98%37,331
Jan 28, 20251.141.171.071.171.172.63%24,174
Jan 27, 20251.231.351.131.141.14-8.80%156,330
Jan 24, 20251.191.251.191.251.253.31%23,895
Jan 23, 20251.271.291.201.211.21-3.97%27,877
Jan 22, 20251.171.271.151.261.268.62%71,885
Jan 21, 20251.181.221.101.161.16-3.33%25,137
Jan 17, 20251.151.221.151.201.2011.11%46,103
Jan 16, 20251.121.191.041.081.08-5.26%35,293
Jan 15, 20251.171.201.091.141.143.64%21,964
Jan 14, 20251.201.201.101.101.10-29,501
Jan 13, 20251.151.181.101.101.10-7.56%25,814
Jan 10, 20251.181.251.001.191.19-2.46%60,103
Jan 8, 20251.261.351.151.221.22-10.29%73,364
Jan 7, 20251.361.391.201.361.364.62%55,238
Jan 6, 20251.441.511.291.301.30-13.91%244,254
Jan 3, 20251.521.621.361.511.510.67%584,085
Jan 2, 20251.951.951.321.501.5015.38%9,439,838
Dec 31, 20241.161.741.111.301.3015.35%2,249,267
Dec 30, 20241.041.141.021.131.135.33%66,827
Dec 27, 20241.151.161.021.071.07-6.96%154,005
Dec 26, 20241.151.191.111.151.15-4.96%250,798
Dec 24, 20241.151.281.051.211.213.42%127,339
Dec 23, 20241.011.231.011.171.1715.84%97,809
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