Get the Stockscreener App
1.09
5.22%
-0.06
After Hours:
1.12
0.03
+2.75%
Vs Media Holdings Ltd Stock (VSME) Price History
The historical daily chart and data for Vs Media Holdings Ltd stock (VSME), show that the latest closing stock price as of March 19, 2026, is $1.09.
- Vs Media Holdings Ltd all-time high stock price is $64.20, occurred on September 24, 2025.
- The lowest Vs Media Holdings Ltd stock price recorded was $0.0696 on December 18, 2025. Since then, Vs Media Holdings Ltd's stock price has risen over 1,466% to $1.09 now.
- The 52-week high stock price for VSME is $64.20, representing a 5,790% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for VSME is $1.02, indicating a -6.42% decrease from the current share price, occurred on February 06, 2026.
The table below shows more information about VSME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2026 | $1.15 | $1.06 | $0.0899 | 31,724.0 | -5.22% |
| Mar 18, 2026 | $1.15 | $1.10 | $0.0501 | 16,656.0 | +0.88% |
| Mar 17, 2026 | $1.20 | $1.11 | $0.0899 | 39,277.0 | -0.87% |
| Mar 16, 2026 | $1.23 | $1.08 | $0.15 | 26,790.0 | +4.55% |
| Mar 13, 2026 | $1.14 | $1.09 | $0.045 | 13,747.0 | -3.51% |
| Mar 12, 2026 | $1.14 | $1.08 | $0.0598 | 75,786.0 | +5.56% |
| Mar 11, 2026 | $1.23 | $1.08 | $0.15 | 151,628.0 | -5.84% |
| Mar 10, 2026 | $1.15 | $1.06 | $0.09 | 124,460.0 | +2.41% |
| Mar 09, 2026 | $1.16 | $1.09 | $0.07 | 422,334.0 | -5.08% |
| Mar 06, 2026 | $1.29 | $1.17 | $0.12 | 32,777.0 | -0.84% |
| Mar 05, 2026 | $1.35 | $1.19 | $0.16 | 47,519.0 | -4.80% |
| Mar 04, 2026 | $1.30 | $1.24 | $0.06 | 72,037.0 | -1.57% |
| Mar 03, 2026 | $1.50 | $1.21 | $0.29 | 423,808.0 | +6.72% |
| Mar 02, 2026 | $1.27 | $1.12 | $0.15 | 86,366.0 | -6.30% |
| Feb 27, 2026 | $1.35 | $1.21 | $0.144 | 81,205.0 | -5.93% |
| Feb 26, 2026 | $1.65 | $1.28 | $0.37 | 525,784.0 | -26.63% |
| Feb 25, 2026 | $1.98 | $1.20 | $0.78 | 18,549,980.0 | +52.07% |
| Feb 24, 2026 | $1.25 | $1.18 | $0.075 | 11,593.0 | +1.68% |
| Feb 23, 2026 | $1.25 | $1.13 | $0.118 | 11,661.0 | -5.56% |
| Feb 20, 2026 | $1.47 | $1.26 | $0.21 | 27,864.0 | -5.97% |
| Feb 19, 2026 | $1.39 | $1.30 | $0.09 | 3,974.0 | -2.19% |
| Feb 18, 2026 | $1.44 | $1.30 | $0.1401 | 33,528.0 | +3.79% |
Vs Media Holdings Ltd Stock (VSME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vs Media Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vs Media Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vs Media Holdings Ltd Stock (VSME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.50 | $1.06 | $0.44 | 1,596,633.0 | -14.17% |
| Feb, 2026 | $1.98 | $1.02 | $0.96 | 22,433,029.0 | -28.25% |
| Jan, 2026 | $2.11 | $1.44 | $0.67 | 9,429,079.0 | -12.03% |
Vs Media Holdings Ltd Stock (VSME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.50 | $1.39 | $2.11 | 11,536,649.9 | -44.16% |
| Nov, 2025 | $15.61 | $2.63 | $12.98 | 3,699,574.8 | -78.04% |
| Oct, 2025 | $53.60 | $14.00 | $39.60 | 1,120,286.1 | -72.17% |
| Sep, 2025 | $64.20 | $37.00 | $27.20 | 3,442,563.3 | +13.00% |
| Aug, 2025 | $44.60 | $21.60 | $23.00 | 1,371,749.3 | +59.29% |
| Jul, 2025 | $34.20 | $19.90 | $14.30 | 240,558.5 | +34.62% |
| Jun, 2025 | $24.42 | $14.40 | $10.02 | 103,470.0 | +25.91% |
| May, 2025 | $19.80 | $10.20 | $9.60 | 31,135.1 | -8.24% |
| Apr, 2025 | $24.60 | $15.00 | $9.60 | 130,654.7 | -5.34% |
| Mar, 2025 | $23.60 | $16.20 | $7.40 | 63,698.0 | -5.84% |
| Feb, 2025 | $26.00 | $20.18 | $5.82 | 26,766.3 | -7.35% |
| Jan, 2025 | $39.00 | $20.00 | $19.00 | 547,235.7 | -16.15% |
Vs Media Holdings Ltd Stock (VSME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.69 | $18.67 | $7.02 | 53,829.7 | -4.53% |
| Nov, 2024 | $32.40 | $20.80 | $11.60 | 368,354.9 | +7.27% |
| Oct, 2024 | $73.80 | $15.04 | $58.76 | 2,775,795.6 | +23.24% |
| Sep, 2024 | $32.80 | $14.02 | $18.78 | 1,130,111.4 | -6.04% |
| Aug, 2024 | $29.66 | $13.01 | $16.65 | 2,898,382.7 | -33.57% |
| Jul, 2024 | $48.60 | $26.80 | $21.80 | 458,382.5 | -28.50% |
| Jun, 2024 | $49.00 | $26.61 | $22.39 | 114,009.3 | -12.53% |
| May, 2024 | $68.32 | $43.72 | $24.60 | 26,403.9 | -20.33% |
| Apr, 2024 | $81.62 | $49.00 | $32.62 | 37,825.9 | +9.63% |
| Mar, 2024 | $69.16 | $47.60 | $21.56 | 19,660.3 | -23.52% |
| Feb, 2024 | $100.8 | $47.59 | $53.21 | 160,020.8 | +14.52% |
| Jan, 2024 | $123.2 | $43.65 | $79.51 | 598,792.9 | +12.96% |
2.04%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):