VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.240
+0.030 (2.48%)
At close: Aug 18, 2026, 4:00 PM EDT
1.180
-0.060 (-4.84%)
Pre-market: Aug 19, 2026, 4:37 AM EDT
VS MEDIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.28 | 1.30 | 1.18 | 1.24 | 1.24 | 2.48% | 462,099 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 21,322 |
| Aug 14, 2026 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | - | 33,790 |
| Aug 13, 2026 | 1.25 | 1.34 | 1.23 | 1.30 | 1.30 | 0.78% | 50,114 |
| Aug 12, 2026 | 1.23 | 1.39 | 1.16 | 1.29 | 1.29 | 11.21% | 305,025 |
| Aug 11, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -1.69% | 18,985 |
| Aug 10, 2026 | 1.21 | 1.38 | 1.18 | 1.18 | 1.18 | -1.67% | 75,253 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 27,150 |
| Aug 6, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 12,525 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | - | 17,681 |
| 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 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -7.94% | 71,480 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.08 | 1.26 | 1.26 | -8.70% | 106,560 |
| Jul 22, 2026 | 1.14 | 1.93 | 1.14 | 1.38 | 1.38 | 15.00% | 1,413,499 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 29,937 |
| Jul 20, 2026 | 1.07 | 1.22 | 1.07 | 1.18 | 1.18 | 4.42% | 31,054 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.08 | 1.13 | 1.13 | -4.24% | 39,160 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.11 | 1.18 | 1.18 | -13.87% | 52,240 |
| Jul 15, 2026 | 1.36 | 1.44 | 1.30 | 1.37 | 1.37 | -2.84% | 40,114 |
| Jul 14, 2026 | 1.43 | 1.49 | 1.40 | 1.41 | 1.41 | 0.71% | 13,030 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.35 | 1.40 | 1.40 | -9.68% | 83,448 |
| Jul 10, 2026 | 1.63 | 1.66 | 1.50 | 1.55 | 1.55 | -7.74% | 79,406 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -3.45% | 23,705 |
| Jul 8, 2026 | 1.56 | 1.78 | 1.51 | 1.74 | 1.74 | 3.57% | 57,554 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.60 | 1.68 | 1.68 | -8.20% | 60,107 |
| Jul 6, 2026 | 1.83 | 1.88 | 1.76 | 1.83 | 1.83 | - | 31,137 |
| Jul 2, 2026 | 1.94 | 1.95 | 1.77 | 1.83 | 1.83 | -7.58% | 28,329 |
| Jul 1, 2026 | 1.77 | 2.05 | 1.75 | 1.98 | 1.98 | 10.61% | 79,310 |
| Jun 30, 2026 | 1.87 | 1.92 | 1.74 | 1.79 | 1.79 | -4.79% | 69,927 |
| Jun 29, 2026 | 1.68 | 1.94 | 1.66 | 1.88 | 1.88 | 11.24% | 76,440 |
| Jun 26, 2026 | 1.66 | 1.75 | 1.55 | 1.69 | 1.69 | -4.52% | 104,370 |
| Jun 25, 2026 | 1.87 | 2.01 | 1.65 | 1.77 | 1.77 | -7.33% | 133,114 |
| Jun 24, 2026 | 2.21 | 2.25 | 1.77 | 1.91 | 1.91 | -15.86% | 186,403 |
| Jun 23, 2026 | 2.31 | 2.55 | 2.01 | 2.27 | 2.27 | -9.92% | 265,208 |
| Jun 22, 2026 | 2.49 | 2.74 | 2.45 | 2.52 | 2.52 | 3.70% | 251,842 |
| Jun 18, 2026 | 2.69 | 2.84 | 2.43 | 2.43 | 2.43 | -12.90% | 379,968 |
| Jun 17, 2026 | 2.56 | 3.15 | 2.52 | 2.79 | 2.79 | 1.45% | 922,868 |
| Jun 16, 2026 | 2.17 | 2.90 | 2.17 | 2.75 | 2.75 | -15.38% | 2,179,123 |
| Jun 15, 2026 | 2.76 | 3.77 | 2.64 | 3.25 | 3.25 | 92.31% | 64,723,569 |
| Jun 12, 2026 | 1.77 | 2.34 | 1.52 | 1.69 | 1.69 | 52.25% | 91,301,011 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.00 | 1.11 | 1.11 | -45.85% | 10,631,602 |
| Jun 10, 2026 | 3.70 | 5.38 | 1.97 | 2.05 | 2.05 | 148.97% | 226,411,370 |
| Jun 9, 2026 | 0.78 | 1.50 | 0.74 | 0.82 | 0.82 | 6.92% | 2,827,862 |
| Jun 8, 2026 | 0.72 | 0.83 | 0.70 | 0.77 | 0.77 | 6.74% | 865,290 |