VS MEDIA Holdings Limited (VSME)
NASDAQ: VSME · Real-Time Price · USD
1.230
-0.005 (-0.40%)
Aug 13, 2025, 4:00 PM - Market closed
VS MEDIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.40% | 55,507 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -5.73% | 129,430 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.38% | 32,437 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -0.38% | 19,056 |
| Aug 7, 2025 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 54,949 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 44,452 |
| Aug 5, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 61,253 |
| Aug 4, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 125,559 |
| Aug 1, 2025 | 1.40 | 1.55 | 1.32 | 1.34 | 1.34 | -4.29% | 1,383,543 |
| Jul 31, 2025 | 1.39 | 1.43 | 1.30 | 1.40 | 1.40 | 2.94% | 785,473 |
| Jul 30, 2025 | 1.36 | 1.37 | 1.28 | 1.36 | 1.36 | -2.16% | 422,244 |
| Jul 29, 2025 | 1.38 | 1.71 | 1.25 | 1.39 | 1.39 | 2.96% | 2,330,425 |
| Jul 28, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 158,946 |
| Jul 25, 2025 | 1.20 | 1.32 | 1.15 | 1.27 | 1.27 | 6.63% | 177,627 |
| Jul 24, 2025 | 1.16 | 1.30 | 1.09 | 1.19 | 1.19 | 3.57% | 64,553 |
| Jul 23, 2025 | 1.16 | 1.20 | 1.10 | 1.15 | 1.15 | -4.56% | 68,026 |
| Jul 22, 2025 | 1.16 | 1.48 | 1.13 | 1.21 | 1.21 | 5.70% | 308,109 |
| Jul 21, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.54% | 7,985 |
| Jul 18, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 6,145 |
| Jul 17, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.18% | 20,621 |
| Jul 16, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.57% | 35,052 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.73% | 27,362 |
| Jul 14, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 20,502 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 28,391 |
| Jul 10, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 9,398 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 22,471 |
| Jul 8, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 4.76% | 31,705 |
| Jul 7, 2025 | 1.06 | 1.17 | 1.03 | 1.05 | 1.05 | - | 28,647 |
| Jul 3, 2025 | 1.02 | 1.19 | 1.00 | 1.05 | 1.05 | 2.94% | 314,647 |
| Jul 2, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | -2.39% | 12,686 |
| Jul 1, 2025 | 1.02 | 1.13 | 1.01 | 1.05 | 1.05 | 0.48% | 14,102 |
| Jun 30, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 10,777 |
| 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 |