VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.010
+0.039 (4.02%)
At close: Jun 27, 2025, 4:00 PM
1.020
+0.010 (0.99%)
After-hours: Jun 27, 2025, 7:38 PM EDT
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.97 | 1.10 | 0.97 | 1.01 | 1.01 | 4.02% | 23,151 |
| Jun 26, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.86% | 12,601 |
| Jun 25, 2025 | 0.96 | 1.04 | 0.92 | 1.01 | 1.01 | -5.61% | 76,395 |
| Jun 24, 2025 | 0.81 | 1.09 | 0.72 | 1.07 | 1.07 | 32.10% | 1,685,675 |
| Jun 23, 2025 | 0.85 | 0.85 | 0.73 | 0.81 | 0.81 | -17.25% | 26,175 |
| Jun 20, 2025 | 1.02 | 1.05 | 0.96 | 0.98 | 0.98 | -4.04% | 20,472 |
| Jun 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 9,647 |
| Jun 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 23,443 |
| Jun 16, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 2.36% | 26,234 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -7.64% | 40,346 |
| Jun 12, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | - | 15,024 |
| Jun 11, 2025 | 1.11 | 1.22 | 1.10 | 1.10 | 1.10 | -0.90% | 46,830 |
| Jun 10, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 4.62% | 6,187 |
| Jun 9, 2025 | 1.07 | 1.14 | 0.99 | 1.06 | 1.06 | 4.02% | 37,659 |
| Jun 6, 2025 | 0.95 | 1.02 | 0.94 | 1.02 | 1.02 | 10.87% | 26,841 |
| Jun 5, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | 1.10% | 20,521 |
| Jun 4, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | 1.68% | 4,348 |
| Jun 3, 2025 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | 8.35% | 20,692 |
| Jun 2, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | - | 3,657 |
| May 30, 2025 | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | 0.82% | 6,591 |
| May 29, 2025 | 0.78 | 0.82 | 0.76 | 0.82 | 0.82 | 5.44% | 3,626 |
| May 28, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 5.00% | 13,359 |
| May 27, 2025 | 0.76 | 0.79 | 0.74 | 0.74 | 0.74 | -1.50% | 2,428 |
| May 23, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.77% | 2,813 |
| May 22, 2025 | 0.75 | 0.79 | 0.72 | 0.79 | 0.79 | 5.19% | 10,754 |
| May 21, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | 4.08% | 18,304 |
| May 20, 2025 | 0.75 | 0.76 | 0.68 | 0.72 | 0.72 | -9.26% | 74,804 |
| May 19, 2025 | 0.85 | 0.86 | 0.76 | 0.79 | 0.79 | -10.75% | 55,407 |
| May 16, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.66% | 8,729 |
| May 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -7.96% | 7,818 |
| May 14, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.47% | 4,155 |
| May 13, 2025 | 0.77 | 0.99 | 0.77 | 0.90 | 0.90 | 9.77% | 35,455 |
| May 12, 2025 | 0.64 | 0.84 | 0.62 | 0.82 | 0.82 | 28.30% | 38,270 |
| May 9, 2025 | 0.66 | 0.69 | 0.64 | 0.64 | 0.64 | - | 5,845 |
| May 8, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.38% | 20,014 |
| May 7, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | 1.89% | 27,079 |
| May 6, 2025 | 0.65 | 0.72 | 0.51 | 0.65 | 0.65 | -26.54% | 279,113 |
| May 5, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.45% | 2,031 |
| May 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.06% | 1,828 |
| May 1, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -2.19% | 8,122 |
| Apr 30, 2025 | 0.99 | 0.99 | 0.86 | 0.90 | 0.90 | 0.40% | 4,684 |
| Apr 29, 2025 | 0.93 | 0.95 | 0.87 | 0.90 | 0.90 | 0.08% | 17,550 |
| Apr 28, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 5.40% | 25,657 |
| Apr 25, 2025 | 0.93 | 1.04 | 0.85 | 0.85 | 0.85 | -17.48% | 914,430 |
| Apr 24, 2025 | 0.86 | 1.23 | 0.77 | 1.03 | 1.03 | 18.39% | 1,503,447 |
| Apr 23, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 28,379 |
| Apr 22, 2025 | 0.78 | 0.89 | 0.78 | 0.89 | 0.89 | 15.58% | 8,845 |
| Apr 21, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -3.75% | 23,095 |
| Apr 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | 267 |
| Apr 16, 2025 | 0.75 | 0.87 | 0.75 | 0.81 | 0.81 | 1.14% | 5,702 |