Get the Stockscreener App
0.9102
1.62%
-0.015
Pre-market:
.91
-0.0002
-0.02%
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 October 01, 2026, is $0.9102.
- 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 1,208% to $0.9102 now.
- The 52-week high stock price for VSME is $58.10, representing a 6,283% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for VSME is $0.68, indicating a -25.29% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Oct 01, 2026 | $0.93 | $0.9101 | $0.0199 | 23,859.0 | -1.62% |
| Sep 30, 2026 | $0.9791 | $0.8971 | $0.082 | 14,662.0 | +0.13% |
| Sep 29, 2026 | $0.968 | $0.9101 | $0.0579 | 71,102.0 | -5.71% |
| Sep 28, 2026 | $0.98 | $0.8802 | $0.0998 | 170,102.0 | -2.00% |
| Sep 25, 2026 | $1.17 | $0.8076 | $0.3624 | 12,107,805.0 | +23.87% |
| Sep 24, 2026 | $0.8421 | $0.806 | $0.0361 | 28,028.0 | -2.82% |
| Sep 23, 2026 | $0.8698 | $0.8114 | $0.0584 | 40,821.0 | +2.34% |
| Sep 22, 2026 | $0.85 | $0.81 | $0.04 | 29,270.0 | -5.08% |
| Sep 21, 2026 | $0.8932 | $0.8301 | $0.0631 | 26,771.0 | -4.27% |
| Sep 18, 2026 | $0.9202 | $0.88 | $0.0402 | 47,507.0 | -2.91% |
| Sep 17, 2026 | $0.9514 | $0.91 | $0.0414 | 64,415.0 | -4.75% |
| Sep 16, 2026 | $1.04 | $0.92 | $0.1204 | 98,783.0 | -5.30% |
| Sep 15, 2026 | $1.16 | $0.94 | $0.22 | 731,056.0 | -21.54% |
| Sep 14, 2026 | $1.44 | $1.22 | $0.22 | 16,983,605.0 | +21.51% |
| Sep 11, 2026 | $1.07 | $0.92 | $0.15 | 7,228,552.0 | +16.28% |
| Sep 10, 2026 | $0.94 | $0.92 | $0.02 | 5,352.0 | -2.94% |
| Sep 09, 2026 | $0.956 | $0.94 | $0.016 | 11,394.0 | -0.81% |
| Sep 08, 2026 | $1.03 | $0.955 | $0.075 | 12,484.0 | -7.28% |
| Sep 04, 2026 | $1.03 | $1.00 | $0.0307 | 19,412.0 | +0.07% |
| Sep 03, 2026 | $1.10 | $1.02 | $0.077 | 18,260.0 | +1.98% |
| Sep 02, 2026 | $1.04 | $1.01 | $0.035 | 8,631.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.93 | $0.9101 | $0.0199 | 23,859.0 | +0.00% |
| Sep, 2026 | $1.44 | $0.806 | $0.634 | 37,748,075.0 | -13.31% |
| Aug, 2026 | $1.39 | $1.01 | $0.38 | 1,491,285.0 | -17.97% |
| Jul, 2026 | $2.05 | $1.07 | $0.9771 | 2,566,166.0 | -28.49% |
| Jun, 2026 | $5.38 | $0.701 | $4.68 | 384,792,546.0 | +100.90% |
| May, 2026 | $1.12 | $0.7594 | $0.3606 | 2,759,461.0 | -8.14% |
| Apr, 2026 | $1.23 | $0.68 | $0.5499 | 37,546,894.0 | -3.00% |
| Mar, 2026 | $1.50 | $1.00 | $0.50 | 1,713,436.0 | -21.26% |
| 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% |
0.60%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):