VS Media Limited Class A... (VSME)
NASDAQ: VSME
· Real-Time Price · USD
2.41
-0.12 (-4.74%)
At close: Sep 05, 2025, 3:59 PM
2.45
1.64%
After-hours: Sep 05, 2025, 07:07 PM EDT
VSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.45 | 2.58 | 2.32 | 2.41 | 2.41 | -4.74% | 4,994,475 |
| 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 |
| Aug 28, 2025 | 1.80 | 1.94 | 1.80 | 1.90 | 1.90 | 9.20% | 7,031,223 |
| Aug 27, 2025 | 1.73 | 2.07 | 1.64 | 1.74 | 1.74 | 0.00% | 6,009,400 |
| Aug 26, 2025 | 1.23 | 1.89 | 1.21 | 1.74 | 1.74 | 41.46% | 9,064,100 |
| Aug 25, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 11,012 |
| Aug 22, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -6.20% | 33,575 |
| Aug 21, 2025 | 1.11 | 1.29 | 1.09 | 1.29 | 1.29 | 18.35% | 249,828 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 41,200 |
| Aug 19, 2025 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 14,700 |
| Aug 18, 2025 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 8,340 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 11,210 |
| Aug 14, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 22,100 |
| 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 |