VS MEDIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.38	1.38	1.17	1.23	1.23	6.03%	37,051
Jul 24, 2026	1.20	1.23	1.12	1.16	1.16	-7.94%	70,949
Jul 23, 2026	1.35	1.36	1.08	1.26	1.26	-8.70%	103,295
Jul 22, 2026	1.14	1.93	1.14	1.38	1.38	15.00%	1,380,502
Jul 21, 2026	1.18	1.22	1.18	1.20	1.20	1.69%	27,613
Jul 20, 2026	1.07	1.22	1.07	1.18	1.18	4.42%	30,903
Jul 17, 2026	1.19	1.20	1.08	1.13	1.13	-4.24%	38,678
Jul 16, 2026	1.35	1.35	1.11	1.18	1.18	-13.87%	45,370
Jul 15, 2026	1.36	1.44	1.30	1.37	1.37	-2.84%	37,906
Jul 14, 2026	1.43	1.49	1.40	1.41	1.41	0.71%	12,435
Jul 13, 2026	1.50	1.55	1.35	1.40	1.40	-9.68%	83,241
Jul 10, 2026	1.63	1.66	1.50	1.55	1.55	-7.74%	79,131
Jul 9, 2026	1.74	1.74	1.61	1.68	1.68	-3.45%	22,700
Jul 8, 2026	1.56	1.78	1.51	1.74	1.74	3.57%	57,542
Jul 7, 2026	1.80	1.80	1.60	1.68	1.68	-8.20%	60,085
Jul 6, 2026	1.83	1.88	1.76	1.83	1.83	-	29,115
Jul 2, 2026	1.94	1.95	1.77	1.83	1.83	-7.58%	28,258
Jul 1, 2026	1.77	2.05	1.75	1.98	1.98	10.61%	77,892
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
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