Skip to main content
VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
0.960
-0.030 (-3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
0.950
-0.010 (-1.03%)
After-hours: Apr 28, 2026, 5:05 PM EDT

VS MEDIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.960.980.950.960.96-3.05%7,910
Apr 27, 20260.951.010.920.990.993.15%36,232
Apr 24, 20260.940.980.900.960.96-0.40%67,870
Apr 23, 20260.941.000.920.960.96-1.63%111,387
Apr 22, 20260.910.980.900.980.984.30%104,802
Apr 21, 20260.961.000.920.940.94-5.52%37,806
Apr 20, 20260.891.150.890.990.998.49%214,495
Apr 17, 20260.910.940.870.920.92-1.95%86,274
Apr 16, 20260.980.980.900.930.93-3.51%45,754
Apr 15, 20260.971.000.920.970.97-3.12%80,380
Apr 14, 20260.981.000.941.001.001.20%41,834
Apr 13, 20260.961.000.880.990.996.08%140,590
Apr 10, 20261.011.020.890.930.930.55%84,782
Apr 9, 20261.101.130.870.930.93-14.22%452,725
Apr 8, 20260.891.230.711.081.0843.60%22,078,348
Apr 7, 20260.930.930.680.750.75-19.14%78,816
Apr 6, 20260.961.000.920.930.93-6.99%15,578
Apr 2, 20261.031.031.001.001.00-8,442
Apr 1, 20261.001.011.001.001.00-7,399
Mar 31, 20261.011.041.001.001.00-0.99%15,286
Mar 30, 20261.021.101.001.011.01-0.98%14,702
Mar 27, 20261.051.061.021.021.02-15,680
Mar 26, 20261.061.071.011.021.02-2.86%39,762
Mar 25, 20261.021.081.011.051.05-2.33%12,932
Mar 24, 20261.081.081.081.081.07-0.46%9,634
Mar 23, 20261.091.191.061.081.08-3.57%21,979
Mar 20, 20261.111.151.081.121.122.75%15,806
Mar 19, 20261.111.151.061.091.09-5.22%31,722
Mar 18, 20261.151.151.101.151.150.88%16,656
Mar 17, 20261.151.201.111.141.14-0.87%20,309
Mar 16, 20261.111.231.081.151.154.55%26,790
Mar 13, 20261.141.141.101.101.10-3.51%13,553
Mar 12, 20261.091.141.081.141.145.56%71,616
Mar 11, 20261.131.231.081.081.08-5.84%117,775
Mar 10, 20261.141.151.061.151.152.41%51,866
Mar 9, 20261.141.161.091.121.12-5.08%21,223
Mar 6, 20261.171.291.171.181.18-0.84%32,777
Mar 5, 20261.351.351.191.191.19-4.80%41,914
Mar 4, 20261.251.301.241.251.25-1.57%67,809
Mar 3, 20261.211.501.211.271.276.72%423,756
Mar 2, 20261.201.271.121.191.19-6.30%86,365
Feb 27, 20261.351.351.211.271.27-5.93%81,196
Feb 26, 20261.601.651.281.351.35-26.63%525,316
Feb 25, 20261.271.981.201.841.8452.07%18,571,410
Feb 24, 20261.181.261.181.211.211.68%11,593
Feb 23, 20261.251.251.131.191.19-5.56%11,659
Feb 20, 20261.381.471.261.261.26-5.97%27,554
Feb 19, 20261.301.391.301.341.34-2.19%3,971
Feb 18, 20261.321.441.301.371.373.79%33,527
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
Feb 2, 20261.781.941.601.841.843.95%349,137
Jan 30, 20261.682.001.601.771.776.63%335,108
Jan 29, 20261.741.741.601.661.66-4.60%67,743
Jan 28, 20261.992.041.651.741.74-10.77%450,214
Jan 27, 20261.672.001.631.951.9518.18%625,342
Jan 26, 20261.781.811.641.651.65-7.30%101,947
Jan 23, 20261.841.941.781.781.78-3.26%162,935
Jan 22, 20261.591.851.501.841.848.88%365,071
Jan 21, 20261.651.911.551.691.696.96%126,474
Jan 20, 20261.621.681.571.581.58-4.82%100,730
Jan 16, 20261.681.711.531.661.66-0.60%170,464
Jan 15, 20261.551.781.511.671.677.74%163,944
Jan 14, 20261.631.631.441.551.55-5.49%104,225
Jan 13, 20261.801.841.631.641.64-6.82%142,096
Jan 12, 20261.802.111.681.761.76-5.88%744,933
Jan 9, 20261.481.881.481.871.8716.29%406,339
Jan 8, 20261.561.641.531.611.61-2.19%103,848
Jan 7, 20261.621.721.601.641.64-10.65%221,401
Jan 6, 20261.961.971.761.841.844.55%4,981,387
Jan 5, 20261.961.961.741.761.76-6.98%73,174
Jan 2, 20261.761.901.651.891.89-5.96%62,552
Dec 31, 20251.672.011.602.012.0116.98%264,188
Dec 30, 20251.831.831.651.721.72-3.26%73,328
Dec 29, 20251.532.081.501.781.7813.54%440,455
Dec 26, 20251.601.601.451.571.571.42%44,898
Dec 24, 20251.601.601.541.541.54-3.26%15,506
Dec 23, 20251.701.701.601.601.60-10.34%49,316
Dec 22, 20251.681.781.631.781.783.01%45,527
Dec 19, 20251.841.841.711.731.73-16.52%86,334
Dec 18, 20251.502.071.392.072.0738.37%581,969
Dec 17, 20251.591.631.461.501.50-1.58%133,925
Dec 16, 20251.401.581.401.521.52-4.88%221,229
Dec 15, 20251.541.601.431.601.600.13%102,343
Dec 12, 20251.661.661.461.601.60-12.02%301,886
Dec 11, 20251.651.851.521.811.8111.43%7,490,071
Dec 10, 20251.731.801.491.631.63-7.50%176,975
Dec 9, 20252.022.021.621.761.76-14.23%425,090
Dec 8, 20252.042.202.012.052.05-3.30%213,021
Dec 5, 20252.002.252.002.122.121.05%102,851
Dec 4, 20252.202.322.012.102.10-11.09%186,791
Dec 3, 20253.203.202.122.362.36-29.07%554,690