VS Media Holdings Limited Class A VSME
NASDAQ · United States · Commercial Services
$0.9102-0.02 (-1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.91 | -1.62% | $0.93 | $0.93 | $0.91 | 24.20K |
| 2026-09-30 | $0.93 | +0.11% | $0.91 | $0.98 | $0.90 | 15.10K |
| 2026-09-29 | $0.92 | -5.71% | $0.97 | $0.97 | $0.91 | 71.50K |
| 2026-09-28 | $0.98 | -2.00% | $0.90 | $0.98 | $0.88 | 175.30K |
| 2026-09-25 | $1.00 | +23.92% | $0.82 | $1.17 | $0.81 | 12.18M |
| 2026-09-24 | $0.81 | -2.89% | $0.82 | $0.84 | $0.81 | 28.90K |
| 2026-09-23 | $0.83 | +2.34% | $0.83 | $0.87 | $0.81 | 40.90K |
| 2026-09-22 | $0.81 | -5.03% | $0.82 | $0.85 | $0.81 | 29.30K |
| 2026-09-21 | $0.86 | -4.26% | $0.88 | $0.89 | $0.83 | 27.90K |
| 2026-09-18 | $0.89 | -2.93% | $0.90 | $0.92 | $0.88 | 47.60K |
| 2026-09-17 | $0.92 | -4.76% | $0.94 | $0.95 | $0.91 | 64.60K |
| 2026-09-16 | $0.97 | -5.29% | $0.95 | $1.04 | $0.92 | 99.40K |
| 2026-09-15 | $1.02 | -21.54% | $1.14 | $1.16 | $0.94 | 771.70K |
| 2026-09-14 | $1.30 | +21.50% | $1.29 | $1.44 | $1.22 | 17.20M |
| 2026-09-11 | $1.07 | +16.30% | $0.93 | $1.07 | $0.92 | 10.58M |
| 2026-09-10 | $0.92 | -2.95% | $0.94 | $0.94 | $0.92 | 5.40K |
| 2026-09-09 | $0.95 | -0.84% | $0.95 | $0.96 | $0.94 | 11.40K |
| 2026-09-08 | $0.96 | -7.27% | $1.02 | $1.03 | $0.95 | 12.50K |
| 2026-09-04 | $1.03 | +0.10% | $1.03 | $1.03 | $1.00 | 19.40K |
| 2026-09-03 | $1.03 | +1.98% | $1.05 | $1.10 | $1.02 | 18.30K |
| 2026-09-02 | $1.01 | -0.98% | $1.03 | $1.04 | $1.01 | 8.70K |
| 2026-09-01 | $1.02 | -2.86% | $1.03 | $1.06 | $1.01 | 6.20K |
| 2026-08-31 | $1.05 | -4.55% | $1.11 | $1.11 | $1.01 | 35.20K |
| 2026-08-28 | $1.10 | +0.92% | $1.09 | $1.14 | $1.09 | 6.70K |
| 2026-08-27 | $1.09 | +0.93% | $1.09 | $1.12 | $1.09 | 16.10K |
| 2026-08-26 | $1.08 | -5.26% | $1.14 | $1.14 | $1.08 | 48.80K |
| 2026-08-25 | $1.14 | -2.56% | $1.19 | $1.19 | $1.14 | 18.50K |
| 2026-08-24 | $1.17 | -2.50% | $1.20 | $1.22 | $1.12 | 17.50K |
| 2026-08-21 | $1.20 | +1.69% | $1.19 | $1.21 | $1.13 | 31.30K |
| 2026-08-20 | $1.18 | +1.72% | $1.17 | $1.19 | $1.16 | 15.90K |
| 2026-08-19 | $1.16 | -6.45% | $1.21 | $1.21 | $1.09 | 79.20K |
| 2026-08-18 | $1.24 | +2.48% | $1.28 | $1.30 | $1.18 | 469.00K |
| 2026-08-17 | $1.21 | -6.92% | $1.30 | $1.30 | $1.21 | 235.60K |
| 2026-08-14 | $1.30 | 0.00% | $1.30 | $1.34 | $1.25 | 34.30K |
| 2026-08-13 | $1.30 | +0.78% | $1.25 | $1.34 | $1.23 | 51.90K |
| 2026-08-12 | $1.29 | +11.21% | $1.23 | $1.39 | $1.16 | 314.00K |
| 2026-08-11 | $1.16 | -1.69% | $1.19 | $1.24 | $1.16 | 23.50K |
| 2026-08-10 | $1.18 | -1.67% | $1.21 | $1.38 | $1.18 | 75.30K |
| 2026-08-07 | $1.20 | -6.25% | $1.22 | $1.26 | $1.19 | 31.30K |
| 2026-08-06 | $1.28 | +2.40% | $1.21 | $1.28 | $1.20 | 12.70K |
| 2026-08-05 | $1.25 | 0.00% | $1.24 | $1.29 | $1.20 | 17.80K |
| 2026-08-04 | $1.25 | +3.31% | $1.19 | $1.28 | $1.17 | 21.30K |
| 2026-08-03 | $1.21 | -5.47% | $1.21 | $1.29 | $1.18 | 29.30K |
| 2026-07-31 | $1.28 | -1.54% | $1.30 | $1.32 | $1.17 | 33.40K |
| 2026-07-30 | $1.30 | +6.56% | $1.23 | $1.38 | $1.17 | 310.70K |
| 2026-07-29 | $1.22 | -0.81% | $1.27 | $1.27 | $1.15 | 21.30K |
| 2026-07-28 | $1.23 | 0.00% | $1.27 | $1.27 | $1.18 | 24.40K |
| 2026-07-27 | $1.23 | +6.03% | $1.38 | $1.38 | $1.17 | 37.40K |
| 2026-07-24 | $1.16 | -7.94% | $1.20 | $1.23 | $1.12 | 71.20K |
| 2026-07-23 | $1.26 | -8.70% | $1.35 | $1.36 | $1.08 | 106.60K |
| 2026-07-22 | $1.38 | +15.00% | $1.14 | $1.93 | $1.14 | 1.41M |
| 2026-07-21 | $1.20 | +1.69% | $1.18 | $1.22 | $1.18 | 29.80K |
| 2026-07-20 | $1.18 | +4.42% | $1.07 | $1.22 | $1.07 | 31.00K |
| 2026-07-17 | $1.13 | -4.24% | $1.19 | $1.20 | $1.08 | 39.20K |
| 2026-07-16 | $1.18 | -13.87% | $1.35 | $1.35 | $1.11 | 52.20K |
| 2026-07-15 | $1.37 | -2.84% | $1.36 | $1.44 | $1.30 | 40.10K |
| 2026-07-14 | $1.41 | +0.71% | $1.43 | $1.49 | $1.39 | 13.00K |
| 2026-07-13 | $1.40 | -9.68% | $1.50 | $1.55 | $1.35 | 83.30K |
| 2026-07-10 | $1.55 | -7.74% | $1.63 | $1.66 | $1.50 | 79.20K |
| 2026-07-09 | $1.68 | -3.45% | $1.74 | $1.74 | $1.61 | 23.70K |
| 2026-07-08 | $1.74 | +3.57% | $1.56 | $1.78 | $1.51 | 57.60K |
| 2026-07-07 | $1.68 | -8.20% | $1.80 | $1.80 | $1.60 | 60.10K |
| 2026-07-06 | $1.83 | 0.00% | $1.83 | $1.88 | $1.76 | 30.70K |
| 2026-07-02 | $1.83 | -7.58% | $1.94 | $1.95 | $1.77 | 28.30K |
| 2026-07-01 | $1.98 | +10.61% | $1.77 | $2.05 | $1.75 | 79.30K |
| 2026-06-30 | $1.79 | -4.79% | $1.87 | $1.92 | $1.74 | 69.70K |
| 2026-06-29 | $1.88 | +11.24% | $1.68 | $1.94 | $1.66 | 76.40K |
| 2026-06-26 | $1.69 | -4.52% | $1.66 | $1.75 | $1.55 | 104.40K |
| 2026-06-25 | $1.77 | -7.33% | $1.87 | $2.01 | $1.65 | 132.30K |
| 2026-06-24 | $1.91 | -15.86% | $2.21 | $2.25 | $1.77 | 186.40K |
| 2026-06-23 | $2.27 | -9.92% | $2.31 | $2.55 | $2.01 | 265.20K |
| 2026-06-22 | $2.52 | +3.70% | $2.49 | $2.74 | $2.45 | 251.80K |
| 2026-06-18 | $2.43 | -12.90% | $2.69 | $2.84 | $2.43 | 380.00K |
| 2026-06-17 | $2.79 | +1.45% | $2.56 | $3.15 | $2.52 | 922.90K |
| 2026-06-16 | $2.75 | -15.38% | $2.17 | $2.90 | $2.17 | 2.18M |
| 2026-06-15 | $3.25 | +92.31% | $2.76 | $3.77 | $2.64 | 64.72M |
| 2026-06-12 | $1.69 | +52.25% | $1.76 | $2.34 | $1.52 | 88.23M |
| 2026-06-11 | $1.11 | -45.85% | $1.36 | $1.36 | $1.00 | 10.63M |
| 2026-06-10 | $2.05 | +149.09% | $3.70 | $5.38 | $1.97 | 226.41M |
| 2026-06-09 | $0.82 | +6.88% | $0.78 | $1.50 | $0.74 | 2.83M |
| 2026-06-08 | $0.77 | +6.65% | $0.72 | $0.83 | $0.70 | 865.30K |
| 2026-06-05 | $0.72 | -9.07% | $0.79 | $0.79 | $0.72 | 59.30K |
| 2026-06-04 | $0.79 | -3.87% | $0.82 | $0.82 | $0.76 | 68.30K |
| 2026-06-03 | $0.83 | -5.06% | $0.82 | $0.87 | $0.82 | 31.90K |
| 2026-06-02 | $0.87 | +0.23% | $0.86 | $0.89 | $0.85 | 36.80K |
| 2026-06-01 | $0.87 | -2.58% | $0.87 | $0.91 | $0.86 | 51.70K |
| 2026-05-29 | $0.89 | -8.14% | $0.89 | $0.92 | $0.88 | 87.30K |
| 2026-05-28 | $0.97 | +11.49% | $0.86 | $0.99 | $0.83 | 271.00K |
| 2026-05-27 | $0.87 | -5.43% | $0.87 | $0.92 | $0.85 | 20.90K |
| 2026-05-26 | $0.92 | -12.38% | $0.94 | $0.94 | $0.90 | 68.90K |