VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.140
-0.040 (-3.39%)
Mar 9, 2026, 4:00 PM EDT - Market closed
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | - | -3.39% | 20,995 |
| Mar 6, 2026 | 1.17 | 1.29 | 1.17 | 1.18 | 1.18 | -0.84% | 32,777 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -4.80% | 41,914 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 67,809 |
| Mar 3, 2026 | 1.21 | 1.50 | 1.21 | 1.27 | 1.27 | 6.72% | 423,756 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.12 | 1.19 | 1.19 | -6.30% | 86,365 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -5.93% | 81,196 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.28 | 1.35 | 1.35 | -26.63% | 525,316 |
| Feb 25, 2026 | 1.27 | 1.98 | 1.20 | 1.84 | 1.84 | 52.07% | 18,571,410 |
| Feb 24, 2026 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 11,593 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 11,659 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.26 | 1.26 | 1.26 | -5.97% | 27,554 |
| Feb 19, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 3,971 |
| Feb 18, 2026 | 1.32 | 1.44 | 1.30 | 1.37 | 1.37 | 3.79% | 33,527 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -6.38% | 31,504 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 28,016 |
| Feb 12, 2026 | 1.54 | 1.80 | 1.49 | 1.49 | 1.49 | -2.61% | 57,168 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.51 | 1.53 | 1.53 | -16.85% | 108,142 |
| Feb 10, 2026 | 1.42 | 1.84 | 1.35 | 1.84 | 1.84 | 24.32% | 467,668 |
| Feb 9, 2026 | 1.09 | 1.53 | 1.08 | 1.48 | 1.48 | 33.33% | 1,394,825 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.02 | 1.11 | 1.11 | -4.31% | 163,641 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.10 | 1.16 | 1.16 | -27.04% | 329,774 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -5.36% | 63,862 |
| Feb 3, 2026 | 1.75 | 1.85 | 1.55 | 1.68 | 1.68 | -8.70% | 281,293 |
| Feb 2, 2026 | 1.78 | 1.94 | 1.60 | 1.84 | 1.84 | 3.95% | 349,137 |
| Jan 30, 2026 | 1.68 | 2.00 | 1.60 | 1.77 | 1.77 | 6.63% | 335,108 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.60 | 1.66 | 1.66 | -4.60% | 67,743 |
| Jan 28, 2026 | 1.99 | 2.04 | 1.65 | 1.74 | 1.74 | -10.77% | 450,214 |
| Jan 27, 2026 | 1.67 | 2.00 | 1.63 | 1.95 | 1.95 | 18.18% | 625,342 |
| Jan 26, 2026 | 1.78 | 1.81 | 1.64 | 1.65 | 1.65 | -7.30% | 101,947 |
| Jan 23, 2026 | 1.84 | 1.94 | 1.78 | 1.78 | 1.78 | -3.26% | 162,935 |
| Jan 22, 2026 | 1.59 | 1.85 | 1.50 | 1.84 | 1.84 | 8.88% | 365,071 |
| Jan 21, 2026 | 1.65 | 1.91 | 1.55 | 1.69 | 1.69 | 6.96% | 126,474 |
| Jan 20, 2026 | 1.62 | 1.68 | 1.57 | 1.58 | 1.58 | -4.82% | 100,730 |
| Jan 16, 2026 | 1.68 | 1.71 | 1.53 | 1.66 | 1.66 | -0.60% | 170,464 |
| Jan 15, 2026 | 1.55 | 1.78 | 1.51 | 1.67 | 1.67 | 7.74% | 163,944 |
| Jan 14, 2026 | 1.63 | 1.63 | 1.44 | 1.55 | 1.55 | -5.49% | 104,225 |
| Jan 13, 2026 | 1.80 | 1.84 | 1.63 | 1.64 | 1.64 | -6.82% | 142,096 |
| Jan 12, 2026 | 1.80 | 2.11 | 1.68 | 1.76 | 1.76 | -5.88% | 744,933 |
| Jan 9, 2026 | 1.48 | 1.88 | 1.48 | 1.87 | 1.87 | 16.29% | 406,339 |
| Jan 8, 2026 | 1.56 | 1.64 | 1.53 | 1.61 | 1.61 | -2.19% | 103,848 |
| Jan 7, 2026 | 1.62 | 1.72 | 1.60 | 1.64 | 1.64 | -10.65% | 221,401 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.76 | 1.84 | 1.84 | 4.55% | 4,981,387 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.74 | 1.76 | 1.76 | -6.98% | 73,174 |
| Jan 2, 2026 | 1.76 | 1.90 | 1.65 | 1.89 | 1.89 | -5.96% | 62,552 |
| Dec 31, 2025 | 1.67 | 2.01 | 1.60 | 2.01 | 2.01 | 16.98% | 264,188 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.65 | 1.72 | 1.72 | -3.26% | 73,328 |
| Dec 29, 2025 | 1.53 | 2.08 | 1.50 | 1.78 | 1.78 | 13.54% | 440,455 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.45 | 1.57 | 1.57 | 1.42% | 44,898 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.26% | 15,506 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -10.34% | 49,316 |
| Dec 22, 2025 | 1.68 | 1.78 | 1.63 | 1.78 | 1.78 | 3.01% | 45,527 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.71 | 1.73 | 1.73 | -16.52% | 86,334 |
| Dec 18, 2025 | 1.50 | 2.07 | 1.39 | 2.07 | 2.07 | 38.37% | 581,969 |
| Dec 17, 2025 | 1.59 | 1.63 | 1.46 | 1.50 | 1.50 | -1.58% | 133,925 |
| Dec 16, 2025 | 1.40 | 1.58 | 1.40 | 1.52 | 1.52 | -4.88% | 221,229 |
| Dec 15, 2025 | 1.54 | 1.60 | 1.43 | 1.60 | 1.60 | 0.13% | 102,343 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.46 | 1.60 | 1.60 | -12.02% | 301,886 |
| Dec 11, 2025 | 1.65 | 1.85 | 1.52 | 1.81 | 1.81 | 11.43% | 7,490,071 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.49 | 1.63 | 1.63 | -7.50% | 176,975 |
| Dec 9, 2025 | 2.02 | 2.02 | 1.62 | 1.76 | 1.76 | -14.23% | 425,090 |
| Dec 8, 2025 | 2.04 | 2.20 | 2.01 | 2.05 | 2.05 | -3.30% | 213,021 |
| Dec 5, 2025 | 2.00 | 2.25 | 2.00 | 2.12 | 2.12 | 1.05% | 102,851 |
| Dec 4, 2025 | 2.20 | 2.32 | 2.01 | 2.10 | 2.10 | -11.09% | 186,791 |
| Dec 3, 2025 | 3.20 | 3.20 | 2.12 | 2.36 | 2.36 | -29.07% | 554,690 |
| Dec 2, 2025 | 3.02 | 3.50 | 3.02 | 3.33 | 3.33 | 13.73% | 516,798 |
| Dec 1, 2025 | 2.82 | 3.09 | 2.82 | 2.93 | 2.93 | -4.94% | 93,991 |
| Nov 28, 2025 | 2.80 | 3.16 | 2.80 | 3.08 | 3.08 | -5.29% | 49,761 |
| Nov 26, 2025 | 3.26 | 3.38 | 3.12 | 3.25 | 3.25 | 0.99% | 79,467 |
| Nov 25, 2025 | 3.06 | 3.34 | 3.06 | 3.22 | 3.22 | 0.75% | 95,923 |
| Nov 24, 2025 | 3.16 | 3.49 | 3.10 | 3.20 | 3.20 | - | 250,514 |
| Nov 21, 2025 | 2.80 | 3.25 | 2.71 | 3.20 | 3.20 | 14.22% | 253,208 |
| Nov 20, 2025 | 3.14 | 3.18 | 2.71 | 2.80 | 2.80 | -5.82% | 211,763 |
| Nov 19, 2025 | 2.90 | 3.13 | 2.90 | 2.97 | 2.97 | 0.44% | 61,377 |
| Nov 18, 2025 | 2.67 | 3.00 | 2.63 | 2.96 | 2.96 | -0.17% | 118,310 |
| Nov 17, 2025 | 3.20 | 3.35 | 2.82 | 2.96 | 2.96 | -12.80% | 212,249 |
| Nov 14, 2025 | 3.40 | 3.73 | 3.26 | 3.40 | 3.40 | -18.98% | 261,815 |
| Nov 13, 2025 | 3.60 | 4.37 | 3.20 | 4.19 | 4.19 | 15.79% | 491,080 |
| Nov 12, 2025 | 4.26 | 4.26 | 3.20 | 3.62 | 3.62 | -13.39% | 163,257 |
| Nov 11, 2025 | 4.80 | 5.00 | 3.93 | 4.18 | 4.18 | -16.36% | 123,368 |
| Nov 10, 2025 | 5.90 | 6.15 | 4.90 | 5.00 | 5.00 | -15.25% | 114,765 |
| Nov 7, 2025 | 7.80 | 7.81 | 5.26 | 5.90 | 5.90 | -9.68% | 1,077,366 |
| Nov 6, 2025 | 8.21 | 9.20 | 6.40 | 6.53 | 6.53 | -36.09% | 127,268 |
| Nov 5, 2025 | 10.60 | 11.20 | 5.80 | 10.22 | 10.22 | -0.87% | 161,034 |
| Nov 4, 2025 | 12.18 | 13.58 | 10.00 | 10.31 | 10.31 | -11.58% | 31,427 |
| Nov 3, 2025 | 14.66 | 15.61 | 10.00 | 11.66 | 11.66 | -16.88% | 47,955 |
| Oct 31, 2025 | 18.52 | 19.80 | 14.00 | 14.03 | 14.03 | -26.94% | 41,909 |
| Oct 30, 2025 | 24.20 | 25.00 | 17.40 | 19.20 | 19.20 | -20.00% | 37,264 |
| Oct 29, 2025 | 27.20 | 27.40 | 24.00 | 24.00 | 24.00 | -13.67% | 14,571 |
| Oct 28, 2025 | 28.60 | 29.40 | 27.00 | 27.80 | 27.80 | -2.11% | 7,635 |
| Oct 27, 2025 | 28.60 | 30.80 | 27.00 | 28.40 | 28.40 | 0.71% | 6,221 |
| Oct 24, 2025 | 29.40 | 30.80 | 27.80 | 28.20 | 28.20 | -6.00% | 8,850 |
| Oct 23, 2025 | 29.20 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 9,591 |
| Oct 22, 2025 | 31.00 | 32.00 | 28.00 | 29.00 | 29.00 | -5.23% | 14,619 |
| Oct 21, 2025 | 27.40 | 33.40 | 27.00 | 30.60 | 30.60 | 13.33% | 14,849 |
| Oct 20, 2025 | 25.40 | 28.60 | 23.50 | 27.00 | 27.00 | 8.87% | 15,625 |
| Oct 17, 2025 | 25.40 | 25.40 | 22.60 | 24.80 | 24.80 | -2.36% | 19,452 |
| Oct 16, 2025 | 27.20 | 28.00 | 25.00 | 25.40 | 25.40 | -6.62% | 31,286 |
| Oct 15, 2025 | 28.20 | 29.40 | 27.00 | 27.20 | 27.20 | -3.89% | 21,476 |
| Oct 14, 2025 | 26.60 | 29.60 | 25.90 | 28.30 | 28.30 | 5.60% | 26,574 |