VS MEDIA Holdings Limited (VSME)

NASDAQ: VSME · Real-Time Price · USD

2.430

-0.360 (-12.90%)

At close: Jun 18, 2026, 4:00 PM EDT

2.530

+0.100 (4.12%)

After-hours: Jun 18, 2026, 7:59 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.79	0.79	0.72	0.72	0.72	-9.11%	59,293
Jun 4, 2026	0.82	0.82	0.76	0.79	0.79	-3.90%	68,344
Jun 3, 2026	0.83	0.87	0.83	0.83	0.83	-5.02%	31,862
Jun 2, 2026	0.86	0.89	0.85	0.87	0.87	0.23%	36,832
Jun 1, 2026	0.87	0.91	0.86	0.87	0.87	-2.62%	51,670
May 29, 2026	0.89	0.92	0.88	0.89	0.89	-8.15%	91,210
May 28, 2026	0.86	0.99	0.83	0.97	0.97	11.56%	271,572
May 27, 2026	0.87	0.92	0.85	0.87	0.87	-5.46%	21,404
May 26, 2026	0.94	0.94	0.90	0.92	0.92	-12.40%	68,942
May 22, 2026	0.86	1.07	0.80	1.05	1.05	29.18%	599,871
May 21, 2026	0.82	0.83	0.80	0.81	0.81	-0.63%	17,324
May 20, 2026	0.83	0.83	0.80	0.82	0.82	-4.86%	70,261
May 19, 2026	0.88	0.89	0.83	0.86	0.86	-4.46%	18,472
May 18, 2026	0.88	0.90	0.87	0.90	0.90	1.57%	26,449
May 15, 2026	0.82	0.91	0.82	0.89	0.89	2.70%	19,858
May 14, 2026	0.86	0.88	0.82	0.86	0.86	-1.11%	39,428
May 13, 2026	0.85	0.88	0.76	0.87	0.87	0.15%	125,633
May 12, 2026	0.89	0.90	0.87	0.87	0.87	-3.76%	37,211
May 11, 2026	0.90	0.92	0.88	0.91	0.91	-1.63%	50,209
May 8, 2026	0.91	0.93	0.90	0.92	0.92	-0.64%	78,644
May 7, 2026	0.92	0.94	0.92	0.93	0.93	0.26%	32,782
May 6, 2026	0.93	0.93	0.90	0.92	0.92	-2.99%	138,351
May 5, 2026	0.97	0.98	0.93	0.95	0.95	-3.84%	139,535
May 4, 2026	0.94	1.02	0.94	0.99	0.99	-0.72%	523,797
May 1, 2026	1.07	1.12	0.98	1.00	1.00	2.80%	626,854
Apr 30, 2026	1.03	1.20	0.97	0.97	0.97	4.54%	11,215,583
Apr 29, 2026	0.96	0.96	0.92	0.93	0.93	-3.35%	3,608,118
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	4.31%	105,862
Apr 21, 2026	0.96	1.00	0.92	0.94	0.94	-5.53%	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