Skip to main content
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.690
-0.080 (-4.52%)
At close: Jun 26, 2026, 4:00 PM EDT
1.650
-0.040 (-2.37%)
After-hours: Jun 26, 2026, 7:45 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.661.751.551.691.69-4.52%99,595
Jun 25, 20261.872.011.651.771.77-7.33%128,846
Jun 24, 20262.212.251.771.911.91-15.86%176,872
Jun 23, 20262.312.552.012.272.27-9.92%258,161
Jun 22, 20262.492.742.452.522.523.70%242,531
Jun 18, 20262.692.842.432.432.43-12.90%379,968
Jun 17, 20262.563.152.522.792.791.45%922,868
Jun 16, 20262.172.902.172.752.75-15.38%2,179,123
Jun 15, 20262.763.772.643.253.2592.31%64,723,569
Jun 12, 20261.772.341.521.691.6952.25%91,301,011
Jun 11, 20261.361.361.001.111.11-45.85%10,631,602
Jun 10, 20263.705.381.972.052.05148.97%226,411,370
Jun 9, 20260.781.500.740.820.826.92%2,827,862
Jun 8, 20260.720.830.700.770.776.74%865,290
Jun 5, 20260.790.790.720.720.72-9.11%59,293
Jun 4, 20260.820.820.760.790.79-3.90%68,344
Jun 3, 20260.830.870.830.830.83-5.02%31,862
Jun 2, 20260.860.890.850.870.870.23%36,832
Jun 1, 20260.870.910.860.870.87-2.62%51,670
May 29, 20260.890.920.880.890.89-8.15%91,210
May 28, 20260.860.990.830.970.9711.56%271,572
May 27, 20260.870.920.850.870.87-5.46%21,404
May 26, 20260.940.940.900.920.92-12.40%68,942
May 22, 20260.861.070.801.051.0529.18%599,871
May 21, 20260.820.830.800.810.81-0.63%17,324
May 20, 20260.830.830.800.820.82-4.86%70,261
May 19, 20260.880.890.830.860.86-4.46%18,472
May 18, 20260.880.900.870.900.901.57%26,449
May 15, 20260.820.910.820.890.892.70%19,858
May 14, 20260.860.880.820.860.86-1.11%39,428
May 13, 20260.850.880.760.870.870.15%125,633
May 12, 20260.890.900.870.870.87-3.76%37,211
May 11, 20260.900.920.880.910.91-1.63%50,209
May 8, 20260.910.930.900.920.92-0.64%78,644
May 7, 20260.920.940.920.930.930.26%32,782
May 6, 20260.930.930.900.920.92-2.99%138,351
May 5, 20260.970.980.930.950.95-3.84%139,535
May 4, 20260.941.020.940.990.99-0.72%523,797
May 1, 20261.071.120.981.001.002.80%626,854
Apr 30, 20261.031.200.970.970.974.54%11,215,583
Apr 29, 20260.960.960.920.930.93-3.35%3,608,118
Apr 28, 20260.960.980.950.960.96-3.04%8,592
Apr 27, 20260.951.010.920.990.993.15%39,988
Apr 24, 20260.940.980.900.960.96-0.40%71,090
Apr 23, 20260.941.000.920.960.96-1.63%113,061
Apr 22, 20260.910.980.900.980.984.31%105,862
Apr 21, 20260.961.000.920.940.94-5.53%38,340
Apr 20, 20260.891.150.890.990.998.49%214,911
Apr 17, 20260.910.940.870.920.92-1.95%88,087
Apr 16, 20260.980.980.900.930.93-3.51%45,755
Apr 15, 20260.971.000.920.970.97-3.12%80,427
Apr 14, 20260.981.000.941.001.001.20%42,176
Apr 13, 20260.961.000.880.990.996.08%140,840
Apr 10, 20261.011.020.890.930.930.55%128,364
Apr 9, 20261.101.130.870.930.93-14.22%493,262
Apr 8, 20260.891.230.711.081.0843.60%22,294,936
Apr 7, 20260.930.930.680.750.75-19.14%99,163
Apr 6, 20260.961.000.920.930.93-6.99%19,199
Apr 2, 20261.031.031.001.001.00-9,756
Apr 1, 20261.001.011.001.001.00-8,374
Mar 31, 20261.011.041.001.001.00-0.99%15,289
Mar 30, 20261.021.101.001.011.01-1.00%14,765
Mar 27, 20261.051.061.021.021.020.02%15,681
Mar 26, 20261.061.071.011.021.02-2.86%41,817
Mar 25, 20261.021.081.011.051.05-2.30%14,785
Mar 24, 20261.081.081.081.081.07-0.49%10,222
Mar 23, 20261.091.191.061.081.08-3.57%26,329
Mar 20, 20261.111.151.081.121.122.75%16,599
Mar 19, 20261.111.151.061.091.09-5.22%32,224
Mar 18, 20261.151.151.101.151.150.88%16,657
Mar 17, 20261.151.201.111.141.14-0.87%50,520
Mar 16, 20261.111.231.081.151.154.55%26,891
Mar 13, 20261.141.141.101.101.10-3.51%18,363
Mar 12, 20261.091.141.081.141.145.56%77,998
Mar 11, 20261.131.231.081.081.08-5.84%157,454
Mar 10, 20261.141.151.061.151.152.41%128,171
Mar 9, 20261.141.161.091.121.12-5.08%470,059
Mar 6, 20261.171.291.171.181.18-0.84%33,267
Mar 5, 20261.351.351.191.191.19-4.80%52,205
Mar 4, 20261.251.301.241.251.25-1.57%72,853
Mar 3, 20261.211.501.211.271.276.72%777,219
Mar 2, 20261.201.271.121.191.19-6.30%86,622
Feb 27, 20261.351.351.211.271.27-5.93%84,475
Feb 26, 20261.601.651.281.351.35-26.63%542,695
Feb 25, 20261.271.981.201.841.8452.07%18,748,801
Feb 24, 20261.181.261.181.211.211.68%11,649
Feb 23, 20261.251.251.131.191.19-5.56%12,316
Feb 20, 20261.381.471.261.261.26-5.97%28,670
Feb 19, 20261.301.391.301.341.34-2.19%3,974
Feb 18, 20261.321.441.301.371.373.79%33,529
Feb 17, 20261.411.451.321.321.32-6.38%31,504
Feb 13, 20261.491.491.411.411.41-5.37%28,016
Feb 12, 20261.541.801.491.491.49-2.61%57,168
Feb 11, 20261.831.831.511.531.53-16.85%108,142
Feb 10, 20261.421.841.351.841.8424.32%467,668
Feb 9, 20261.091.531.081.481.4833.33%1,394,825
Feb 6, 20261.151.241.021.111.11-4.31%163,641
Feb 5, 20261.551.551.101.161.16-27.04%329,774
Feb 4, 20261.671.671.571.591.59-5.36%63,862
Feb 3, 20261.751.851.551.681.68-8.70%281,293