VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.9972
+0.0272 (2.80%)
At close: May 1, 2026, 4:00 PM EDT
0.9801
-0.0171 (-1.71%)
After-hours: May 1, 2026, 7:57 PM EDT
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.07 | 1.12 | 0.98 | 1.00 | 1.00 | 2.80% | 537,784 |
| Apr 30, 2026 | 1.03 | 1.20 | 0.97 | 0.97 | 0.97 | 4.54% | 11,080,751 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.35% | 3,246,089 |
| Apr 28, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -3.04% | 8,592 |
| Apr 27, 2026 | 0.95 | 1.01 | 0.92 | 0.99 | 0.99 | 3.15% | 39,988 |
| Apr 24, 2026 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | -0.40% | 71,090 |
| Apr 23, 2026 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | -1.63% | 113,061 |
| Apr 22, 2026 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | 4.30% | 105,862 |
| Apr 21, 2026 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | -5.52% | 38,340 |
| Apr 20, 2026 | 0.89 | 1.15 | 0.89 | 0.99 | 0.99 | 8.49% | 214,911 |
| Apr 17, 2026 | 0.91 | 0.94 | 0.87 | 0.92 | 0.92 | -1.95% | 88,087 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -3.51% | 45,755 |
| Apr 15, 2026 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | -3.12% | 80,427 |
| Apr 14, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 1.20% | 42,176 |
| Apr 13, 2026 | 0.96 | 1.00 | 0.88 | 0.99 | 0.99 | 6.08% | 140,840 |
| Apr 10, 2026 | 1.01 | 1.02 | 0.89 | 0.93 | 0.93 | 0.55% | 128,364 |
| Apr 9, 2026 | 1.10 | 1.13 | 0.87 | 0.93 | 0.93 | -14.22% | 493,262 |
| Apr 8, 2026 | 0.89 | 1.23 | 0.71 | 1.08 | 1.08 | 43.60% | 22,294,936 |
| Apr 7, 2026 | 0.93 | 0.93 | 0.68 | 0.75 | 0.75 | -19.14% | 99,163 |
| Apr 6, 2026 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | -6.99% | 19,199 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 9,756 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,374 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 15,289 |
| Mar 30, 2026 | 1.02 | 1.10 | 1.00 | 1.01 | 1.01 | -0.98% | 14,765 |
| Mar 27, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | - | 15,681 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 41,817 |
| Mar 25, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -2.33% | 14,785 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -0.46% | 10,222 |
| Mar 23, 2026 | 1.09 | 1.19 | 1.06 | 1.08 | 1.08 | -3.57% | 26,329 |
| Mar 20, 2026 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 16,599 |
| Mar 19, 2026 | 1.11 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 32,224 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 16,657 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 50,520 |
| Mar 16, 2026 | 1.11 | 1.23 | 1.08 | 1.15 | 1.15 | 4.55% | 26,891 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 18,363 |
| Mar 12, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 77,998 |
| Mar 11, 2026 | 1.13 | 1.23 | 1.08 | 1.08 | 1.08 | -5.84% | 157,454 |
| Mar 10, 2026 | 1.14 | 1.15 | 1.06 | 1.15 | 1.15 | 2.41% | 128,171 |
| Mar 9, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -5.08% | 470,059 |
| Mar 6, 2026 | 1.17 | 1.29 | 1.17 | 1.18 | 1.18 | -0.84% | 33,267 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -4.80% | 52,205 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 72,853 |
| Mar 3, 2026 | 1.21 | 1.50 | 1.21 | 1.27 | 1.27 | 6.72% | 777,219 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.12 | 1.19 | 1.19 | -6.30% | 86,622 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -5.93% | 84,475 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.28 | 1.35 | 1.35 | -26.63% | 542,695 |
| Feb 25, 2026 | 1.27 | 1.98 | 1.20 | 1.84 | 1.84 | 52.07% | 18,748,801 |
| Feb 24, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 11,649 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 12,316 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.26 | 1.26 | 1.26 | -5.97% | 28,670 |