VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.9101
-0.0899 (-8.99%)
Sep 28, 2026, 9:48 AM EDT - Market open
VS MEDIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.82 | 1.17 | 0.81 | 1.00 | 1.00 | 23.87% | 12,064,371 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.82% | 26,028 |
| Sep 23, 2026 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | 2.34% | 38,484 |
| Sep 22, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -5.08% | 29,268 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -4.27% | 26,699 |
| Sep 18, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.91% | 47,506 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.75% | 64,413 |
| Sep 16, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | -5.30% | 98,024 |
| Sep 15, 2026 | 1.14 | 1.16 | 0.94 | 1.02 | 1.02 | -21.54% | 720,731 |
| Sep 14, 2026 | 1.29 | 1.44 | 1.22 | 1.30 | 1.30 | 21.51% | 16,896,923 |
| Sep 11, 2026 | 0.93 | 1.07 | 0.92 | 1.07 | 1.07 | 16.28% | 3,564,799 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.94% | 5,351 |
| Sep 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.81% | 11,394 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -7.28% | 12,484 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.07% | 19,412 |
| Sep 3, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | 1.98% | 18,259 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 8,627 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 6,203 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 35,221 |
| Aug 28, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 6,651 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 16,033 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 48,781 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 18,513 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | 1.17 | -2.50% | 17,476 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | 1.69% | 22,627 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 14,389 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | 1.16 | -6.45% | 77,932 |
| 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 |