VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.8090
+0.0091 (1.14%)
Apr 16, 2025, 1:11 PM EDT - Market open
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.82 | 0.85 | 0.78 | 0.80 | 0.80 | -6.55% | 8,635 |
| Apr 14, 2025 | 0.78 | 0.86 | 0.77 | 0.86 | 0.86 | 7.00% | 10,994 |
| Apr 11, 2025 | 0.81 | 0.88 | 0.80 | 0.80 | 0.80 | 3.82% | 4,157 |
| Apr 10, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -4.75% | 5,109 |
| Apr 9, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -4.82% | 15,245 |
| Apr 8, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -3.41% | 10,746 |
| Apr 7, 2025 | 0.84 | 0.95 | 0.84 | 0.88 | 0.88 | 1.62% | 13,190 |
| Apr 4, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -5.61% | 4,398 |
| Apr 3, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 0.63% | 4,757 |
| Apr 2, 2025 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -10.61% | 25,431 |
| Apr 1, 2025 | 0.91 | 1.02 | 0.88 | 1.02 | 1.02 | 7.26% | 20,334 |
| Mar 31, 2025 | 1.02 | 1.06 | 0.94 | 0.95 | 0.95 | -5.84% | 94,536 |
| Mar 28, 2025 | 1.18 | 1.18 | 0.99 | 1.01 | 1.01 | -11.79% | 17,911 |
| Mar 27, 2025 | 1.02 | 1.16 | 1.02 | 1.15 | 1.15 | 12.25% | 13,571 |
| Mar 26, 2025 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 2.10% | 3,745 |
| Mar 25, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | 0.07% | 8,052 |
| Mar 24, 2025 | 0.97 | 1.07 | 0.95 | 1.00 | 1.00 | 1.87% | 7,897 |
| Mar 21, 2025 | 1.10 | 1.15 | 0.98 | 0.98 | 0.98 | -8.41% | 50,920 |
| Mar 20, 2025 | 1.09 | 1.10 | 0.91 | 1.07 | 1.07 | 23.86% | 912,986 |
| Mar 19, 2025 | 0.85 | 0.95 | 0.85 | 0.86 | 0.86 | 0.09% | 6,760 |
| Mar 18, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 0.36% | 5,073 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 5,756 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.62% | 2,809 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -12.30% | 21,457 |
| Mar 12, 2025 | 0.87 | 1.00 | 0.87 | 1.00 | 1.00 | 11.11% | 4,779 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.81 | 0.90 | 0.90 | -7.60% | 41,888 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.56% | 3,016 |
| Mar 7, 2025 | 0.92 | 1.03 | 0.92 | 1.01 | 1.01 | -0.98% | 15,494 |
| Mar 6, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 5.57% | 1,017 |
| Mar 5, 2025 | 0.91 | 1.01 | 0.91 | 0.97 | 0.97 | -4.34% | 18,592 |
| Mar 4, 2025 | 0.86 | 1.02 | 0.86 | 1.01 | 1.01 | 12.22% | 4,939 |
| Mar 3, 2025 | 1.00 | 1.03 | 0.90 | 0.90 | 0.90 | -10.89% | 48,492 |
| Feb 28, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 11,444 |
| Feb 27, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 14,538 |
| Feb 26, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 10,778 |
| Feb 25, 2025 | 1.20 | 1.21 | 1.07 | 1.09 | 1.09 | -6.84% | 41,909 |
| Feb 24, 2025 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 9,064 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 13,671 |
| Feb 20, 2025 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | 5.04% | 34,264 |
| Feb 19, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 3,396 |
| Feb 18, 2025 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | -6.45% | 44,363 |
| Feb 14, 2025 | 1.20 | 1.28 | 1.16 | 1.24 | 1.24 | 3.33% | 20,631 |
| Feb 13, 2025 | 1.08 | 1.22 | 1.08 | 1.20 | 1.20 | 8.11% | 35,297 |
| Feb 12, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 6,678 |
| Feb 11, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 10,628 |
| Feb 10, 2025 | 1.15 | 1.22 | 1.06 | 1.11 | 1.11 | -2.63% | 66,778 |
| Feb 7, 2025 | 1.16 | 1.18 | 1.06 | 1.14 | 1.14 | 10.68% | 69,932 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -8.85% | 46,334 |
| Feb 5, 2025 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | -0.88% | 39,361 |
| Feb 4, 2025 | 1.12 | 1.15 | 1.06 | 1.14 | 1.14 | 9.62% | 33,134 |