VS Media Limited Class A... (VSME)
NASDAQ: VSME
· Real-Time Price · USD
1.19
0.00 (0.00%)
At close: Aug 15, 2025, 2:57 PM
VSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 10,145 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 55,507 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -5.34% | 129,430 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 32,437 |
| Aug 8, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | 0.00% | 19,100 |
| 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 | 0.00% | 44,597 |
| 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% | 125,600 |
| 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% | 785,500 |
| 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 | 6.72% | 177,627 |
| Jul 24, 2025 | 1.16 | 1.30 | 1.09 | 1.19 | 1.19 | 3.48% | 64,600 |
| Jul 23, 2025 | 1.16 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 68,026 |
| Jul 22, 2025 | 1.16 | 1.48 | 1.13 | 1.20 | 1.20 | 5.26% | 308,109 |
| Jul 21, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.54% | 8,000 |
| Jul 18, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 6,145 |