VS MEDIA Holdings (VSME) Price: 1.05

VS MEDIA Holdings Ltd. (VSME)

1.05 +0.23 (+28.05%) USD | NASDAQ | Oct 23, 16:00

0.9581 -0.09 (-8.75%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.7907	1.06	0.7820	1.05	323064.0
Oct 22, 2026	0.7505	0.9196	0.74	0.82	886109.0
Oct 21, 2026	0.65	0.6945	0.6386	0.6793	92423.00
Oct 20, 2026	0.5911	0.6998	0.591	0.6387	44282.00
Oct 19, 2026	0.6386	0.6642	0.5776	0.6101	132243.0
Oct 16, 2026	0.794	0.794	0.75	0.778	13247.00
Oct 15, 2026	0.8004	0.805	0.76	0.7961	64536.00
Oct 14, 2026	0.82	0.899	0.7763	0.8201	205089.0
Oct 13, 2026	0.78	0.8699	0.7752	0.85	60789.00
Oct 12, 2026	0.78	0.8462	0.7601	0.78	46871.00
Oct 09, 2026	0.8397	0.8699	0.7801	0.7825	7777.00
Oct 08, 2026	0.81	0.87	0.78	0.8154	46570.00
Oct 07, 2026	0.86	0.90	0.8401	0.8422	24465.00
Oct 06, 2026	0.9101	0.934	0.8901	0.8918	38993.00
Oct 05, 2026	0.925	0.94	0.87	0.91	66155.00
Oct 02, 2026	0.9123	0.9342	0.9123	0.93	20706.00
Oct 01, 2026	0.9255	0.93	0.9101	0.9102	24838.00
Sep 30, 2026	0.908	0.9791	0.8971	0.9252	15072.00
Sep 29, 2026	0.968	0.968	0.9101	0.924	71657.00
Sep 28, 2026	0.9019	0.98	0.8802	0.98	177091.0
Sep 25, 2026	0.8203	1.17	0.8076	1.00	12.18M
Sep 24, 2026	0.8163	0.8421	0.806	0.8073	28936.00
Sep 23, 2026	0.8287	0.8698	0.8114	0.8307	41562.00
Sep 22, 2026	0.8217	0.85	0.81	0.8117	29309.00
Sep 21, 2026	0.8803	0.8932	0.8301	0.8551	28539.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks