VS Media Limited Class A... (VSME)
NASDAQ: VSME
· Real-Time Price · USD
2.20
-0.10 (-4.35%)
At close: Oct 03, 2025, 3:59 PM
2.24
1.82%
After-hours: Oct 03, 2025, 07:08 PM EDT
VSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.30 | 2.43 | 2.18 | 2.20 | 2.20 | -4.35% | 1,293,377 |
| Oct 2, 2025 | 2.44 | 2.58 | 2.01 | 2.30 | 2.30 | -5.74% | 1,258,694 |
| Oct 1, 2025 | 2.54 | 2.65 | 2.41 | 2.44 | 2.44 | -3.17% | 335,200 |
| Sep 30, 2025 | 2.75 | 2.75 | 2.48 | 2.52 | 2.52 | -8.70% | 859,147 |
| Sep 29, 2025 | 2.76 | 2.91 | 2.46 | 2.76 | 2.76 | 10.40% | 2,368,200 |
| Sep 26, 2025 | 3.09 | 3.10 | 2.30 | 2.50 | 2.50 | -16.11% | 3,721,535 |
| 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 |
Page 1 of 26