VS Media Limited Class A... (VSME)
NASDAQ: VSME
· Real-Time Price · USD
2.50
-0.48 (-16.11%)
At close: Sep 26, 2025, 3:59 PM
2.60
3.90%
After-hours: Sep 26, 2025, 07:51 PM EDT
VSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.09 | 3.10 | 2.30 | 2.50 | 2.50 | -16.11% | 3,701,340 |
| Sep 25, 2025 | 2.91 | 3.08 | 2.90 | 2.98 | 2.98 | 2.76% | 1,974,216 |
| Sep 24, 2025 | 2.92 | 3.21 | 2.89 | 2.90 | 2.90 | -0.68% | 2,387,000 |
| Sep 23, 2025 | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | 1.74% | 1,834,909 |
| Sep 22, 2025 | 2.87 | 2.92 | 2.80 | 2.87 | 2.87 | 2.50% | 2,057,335 |
| Sep 19, 2025 | 2.80 | 2.88 | 2.54 | 2.80 | 2.80 | -0.71% | 3,017,500 |
| Sep 18, 2025 | 2.93 | 2.95 | 2.75 | 2.82 | 2.82 | -2.76% | 3,487,334 |
| Sep 17, 2025 | 2.83 | 2.92 | 2.81 | 2.90 | 2.90 | 3.20% | 1,686,800 |
| Sep 16, 2025 | 2.77 | 2.91 | 2.75 | 2.81 | 2.81 | 2.93% | 4,194,606 |
| Sep 15, 2025 | 2.71 | 2.85 | 2.68 | 2.73 | 2.73 | 2.63% | 3,206,122 |
| Sep 12, 2025 | 2.70 | 2.74 | 2.61 | 2.66 | 2.66 | 1.92% | 3,284,827 |
| Sep 11, 2025 | 2.66 | 2.80 | 2.60 | 2.61 | 2.61 | 0.38% | 4,175,001 |
| Sep 10, 2025 | 2.62 | 2.76 | 2.51 | 2.60 | 2.60 | 1.17% | 3,223,503 |
| Sep 9, 2025 | 2.46 | 2.63 | 2.46 | 2.57 | 2.57 | 5.76% | 2,333,512 |
| Sep 8, 2025 | 2.40 | 2.55 | 2.40 | 2.43 | 2.43 | 0.83% | 1,738,019 |
| Sep 5, 2025 | 2.45 | 2.58 | 2.32 | 2.41 | 2.41 | -4.74% | 4,997,934 |
| Sep 4, 2025 | 2.59 | 2.74 | 2.46 | 2.53 | 2.53 | 0.00% | 3,099,515 |
| Sep 3, 2025 | 2.51 | 2.60 | 2.42 | 2.53 | 2.53 | 1.20% | 1,617,433 |
| Sep 2, 2025 | 1.98 | 2.78 | 1.85 | 2.50 | 2.50 | 12.11% | 13,771,200 |
| Aug 29, 2025 | 1.93 | 2.23 | 1.90 | 2.23 | 2.23 | 17.37% | 3,252,700 |