Skip to main content
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.870
+0.088 (11.19%)
At close: Oct 4, 2024, 4:00 PM
0.890
+0.020 (2.28%)
After-hours: Oct 4, 2024, 4:54 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20240.770.960.750.870.879.31%483,727
Oct 3, 20240.830.830.770.800.802.05%88,419
Oct 2, 20240.830.850.780.780.78-6.04%58,816
Oct 1, 20240.870.890.820.830.83-7.00%66,953
Sep 30, 20240.810.930.720.890.89-8.92%473,447
Sep 27, 20241.151.160.960.980.98-19.01%464,689
Sep 26, 20241.171.211.021.211.21-20.39%1,310,311
Sep 25, 20241.421.641.351.521.5223.58%16,292,613
Sep 24, 20240.901.370.861.231.2344.15%5,407,293
Sep 23, 20240.710.900.710.850.859.68%83,179
Sep 20, 20240.770.810.740.780.781.17%12,971
Sep 19, 20240.730.810.720.770.775.49%41,384
Sep 18, 20240.790.790.700.730.73-7.78%25,663
Sep 17, 20240.850.850.740.790.79-1.19%28,231
Sep 16, 20240.830.830.750.800.80-3.81%19,578
Sep 13, 20240.870.930.810.830.83-4.97%49,737
Sep 12, 20240.950.970.760.880.88-9.35%41,980
Sep 11, 20240.951.030.930.970.971.88%85,245
Sep 10, 20240.950.990.920.950.951.73%39,048
Sep 9, 20240.961.000.920.930.93-5.90%24,442
Sep 6, 20240.941.000.920.990.993.10%32,525
Sep 5, 20240.921.000.920.960.961.51%38,246
Sep 4, 20240.880.970.850.950.952.82%27,794
Sep 3, 20240.950.970.920.920.92-3.16%26,427
Aug 30, 20240.940.960.910.950.950.02%48,578
Aug 29, 20240.970.980.930.950.952.11%27,845
Aug 28, 20241.001.020.930.930.93-4.46%18,176
Aug 27, 20241.001.000.930.970.97-1.66%61,797
Aug 26, 20241.011.080.990.990.99-4.81%50,111
Aug 23, 20241.001.100.991.041.041.96%84,763
Aug 22, 20241.031.081.021.021.02-7.27%81,979
Aug 21, 20241.091.131.021.101.10-0.90%89,727
Aug 20, 20241.151.170.941.111.11-4.31%306,677
Aug 19, 20241.081.300.991.161.161.75%1,076,144
Aug 16, 20241.011.140.971.141.1415.04%1,684,314
Aug 15, 20241.021.270.910.990.9936.33%49,241,683
Aug 14, 20240.690.790.680.730.738.01%6,864,525
Aug 13, 20240.700.750.650.670.67-8.19%102,763
Aug 12, 20240.780.780.710.730.73-2.91%60,519
Aug 9, 20240.780.810.750.760.76-5.63%74,233
Aug 8, 20240.880.920.750.800.80-11.21%132,812
Aug 7, 20240.941.020.900.900.90-3.95%74,257
Aug 6, 20241.111.110.890.940.94-15.49%95,118
Aug 5, 20241.061.141.001.111.11-11.90%112,856
Aug 2, 20241.391.391.261.261.26-6.67%91,461
Aug 1, 20241.451.481.321.351.35-5.59%85,352
Jul 31, 20241.421.591.411.431.43-3.38%101,980
Jul 30, 20241.491.551.411.481.48-1.33%67,759
Jul 29, 20241.591.641.481.501.50-5.06%43,264
Jul 26, 20241.551.721.491.581.58-6.51%179,277
Jul 25, 20241.601.711.341.691.692.42%3,563,851
Jul 24, 20241.641.711.511.651.650.61%84,723
Jul 23, 20241.621.721.501.641.64-6.29%138,603
Jul 22, 20241.881.991.671.751.75-6.42%65,976
Jul 19, 20241.952.001.821.871.87-6.50%76,187
Jul 18, 20242.012.171.832.002.00-5.21%194,547
Jul 17, 20242.072.221.902.112.11-6.64%401,559
Jul 16, 20241.752.431.692.262.2628.41%2,967,930
Jul 15, 20241.501.931.481.761.7612.82%309,896
Jul 12, 20241.611.701.401.561.56-3.70%104,407
Jul 11, 20241.481.711.401.621.625.88%108,498
Jul 10, 20241.511.701.411.531.531.32%50,062
Jul 9, 20241.701.741.511.511.51-14.69%90,200
Jul 8, 20241.972.001.711.771.77-14.08%211,929
Jul 5, 20242.112.161.972.062.06-1.90%95,600
Jul 3, 20241.802.201.752.102.1024.26%240,113
Jul 2, 20242.082.181.611.691.69-17.16%201,815
Jul 1, 20241.922.191.742.042.042.00%234,669
Jun 28, 20241.902.021.602.002.004.71%542,133
Jun 27, 20241.821.981.661.911.914.37%130,185
Jun 26, 20241.562.001.501.831.835.78%227,462
Jun 25, 20241.651.801.441.731.735.49%113,227
Jun 24, 20241.401.841.401.641.6415.49%267,317
Jun 21, 20241.491.501.421.421.42-8.97%26,769
Jun 20, 20241.501.561.421.561.566.85%46,120
Jun 18, 20241.451.601.381.461.460.76%148,595
Jun 17, 20241.521.661.371.451.45-5.91%53,643
Jun 14, 20241.601.721.471.541.54-2.22%29,375
Jun 13, 20241.601.601.401.581.582.34%41,342
Jun 12, 20241.591.591.331.541.543.50%79,171
Jun 11, 20241.972.311.441.491.49-26.71%240,731
Jun 10, 20241.902.031.752.032.033.52%81,973
Jun 7, 20241.892.021.651.961.960.77%70,204
Jun 6, 20242.212.431.751.951.95-14.09%98,275
Jun 5, 20242.392.432.152.262.26-3.45%47,416
Jun 4, 20242.312.452.142.352.354.73%42,579
Jun 3, 20242.442.442.112.242.24-2.10%31,621
May 31, 20242.412.732.242.292.29-3.99%20,291
May 30, 20242.322.502.192.382.38-0.50%27,387
May 29, 20242.522.632.312.392.390.55%26,360
May 28, 20242.512.562.312.382.38-2.78%30,777
May 24, 20242.522.552.312.452.45-0.04%18,963
May 23, 20242.592.592.382.452.45-5.41%31,758
May 22, 20242.792.982.452.592.59-1.33%45,953
May 21, 20242.943.152.532.632.63-12.76%22,374
May 20, 20242.843.422.793.013.012.73%70,368
May 17, 20242.773.082.702.932.9310.07%58,557
May 16, 20242.672.882.632.662.660.08%25,282
May 15, 20242.562.662.552.662.661.60%14,216
May 14, 20242.542.622.492.622.622.07%15,290