VS Media Limited Class A... (VSME)
1.01
-0.14 (-11.79%)
At close: Mar 28, 2025, 3:59 PM
1.06
5.19%
After-hours: Mar 28, 2025, 06:56 PM EDT
VSME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.18 | 1.18 | 0.99 | 1.01 | -0.14 | -12.17% | 17,312 |
| Mar 27, 2025 | 1.02 | 1.16 | 1.02 | 1.15 | 0.13 | 12.75% | 13,600 |
| Mar 26, 2025 | 1.00 | 1.02 | 0.95 | 1.02 | 0.02 | 2.00% | 3,745 |
| Mar 25, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00% | 8,052 |
| Mar 24, 2025 | 0.97 | 1.07 | 0.95 | 1.00 | 0.02 | 2.04% | 7,900 |
| Mar 21, 2025 | 1.10 | 1.15 | 0.98 | 0.98 | -0.09 | -8.41% | 50,920 |
| Mar 20, 2025 | 1.09 | 1.10 | 0.91 | 1.07 | 0.21 | 24.42% | 913,000 |
| Mar 19, 2025 | 0.85 | 0.95 | 0.85 | 0.86 | 0.00 | 0.00% | 6,800 |
| Mar 18, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.00 | 0.00% | 5,100 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | -0.04 | -4.44% | 5,800 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.02 | 2.27% | 2,809 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.88 | 0.88 | -0.12 | -12.00% | 21,500 |
| Mar 12, 2025 | 0.87 | 1.00 | 0.87 | 1.00 | 0.10 | 11.11% | 4,800 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.81 | 0.90 | -0.07 | -7.22% | 41,900 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | -0.04 | -3.96% | 3,018 |
| Mar 7, 2025 | 0.92 | 1.03 | 0.92 | 1.01 | -0.01 | -0.98% | 15,500 |
| Mar 6, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 0.05 | 5.15% | 1,017 |
| Mar 5, 2025 | 0.91 | 1.01 | 0.91 | 0.97 | -0.04 | -3.96% | 18,600 |
| Mar 4, 2025 | 0.86 | 1.02 | 0.86 | 1.01 | 0.11 | 12.22% | 4,939 |
| Mar 3, 2025 | 1.00 | 1.03 | 0.90 | 0.90 | -0.11 | -10.89% | 48,492 |
| Feb 28, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | -0.05 | -4.72% | 11,444 |
| Feb 27, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 0.01 | 0.95% | 14,538 |
| Feb 26, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | -0.04 | -3.67% | 10,800 |
| Feb 25, 2025 | 1.20 | 1.21 | 1.07 | 1.09 | -0.08 | -6.84% | 41,909 |
| Feb 24, 2025 | 1.17 | 1.22 | 1.15 | 1.17 | -0.03 | -2.50% | 9,100 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | -0.05 | -4.00% | 13,671 |
| Feb 20, 2025 | 1.18 | 1.29 | 1.18 | 1.25 | 0.06 | 5.04% | 34,264 |
| Feb 19, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 0.03 | 2.59% | 3,396 |
| Feb 18, 2025 | 1.16 | 1.22 | 1.16 | 1.16 | -0.08 | -6.45% | 44,400 |
| Feb 14, 2025 | 1.20 | 1.28 | 1.16 | 1.24 | 0.04 | 3.33% | 20,631 |
| Feb 13, 2025 | 1.08 | 1.22 | 1.08 | 1.20 | 0.09 | 8.11% | 35,300 |
| Feb 12, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 0.03 | 2.78% | 6,700 |
| Feb 11, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | -0.03 | -2.70% | 10,628 |
| Feb 10, 2025 | 1.15 | 1.22 | 1.06 | 1.11 | -0.03 | -2.63% | 66,800 |
| Feb 7, 2025 | 1.16 | 1.18 | 1.06 | 1.14 | 0.11 | 10.68% | 69,932 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | -0.10 | -8.85% | 46,334 |
| Feb 5, 2025 | 1.06 | 1.19 | 1.06 | 1.13 | -0.01 | -0.88% | 39,361 |
| Feb 4, 2025 | 1.12 | 1.15 | 1.06 | 1.14 | 0.10 | 9.62% | 33,134 |
| Feb 3, 2025 | 1.06 | 1.11 | 1.03 | 1.04 | -0.05 | -4.59% | 37,423 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 0.03 | 2.83% | 17,000 |
| Jan 30, 2025 | 1.18 | 1.19 | 1.06 | 1.06 | -0.04 | -3.64% | 30,159 |
| Jan 29, 2025 | 1.21 | 1.24 | 1.09 | 1.10 | -0.07 | -5.98% | 37,331 |
| Jan 28, 2025 | 1.14 | 1.17 | 1.07 | 1.17 | 0.03 | 2.63% | 24,174 |
| Jan 27, 2025 | 1.23 | 1.35 | 1.13 | 1.14 | -0.11 | -8.80% | 156,330 |
| Jan 24, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 0.04 | 3.31% | 23,900 |
| Jan 23, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | -0.05 | -3.97% | 27,877 |
| Jan 22, 2025 | 1.17 | 1.26 | 1.15 | 1.26 | 0.10 | 8.62% | 71,900 |
| Jan 21, 2025 | 1.18 | 1.22 | 1.10 | 1.16 | -0.04 | -3.33% | 25,137 |
| Jan 17, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 0.12 | 11.11% | 46,103 |
| Jan 16, 2025 | 1.12 | 1.19 | 1.04 | 1.08 | -0.06 | -5.26% | 35,293 |