Get the Stockscreener App
0.0946
5.96%
-0.006
After Hours:
.09
-0.0046
-4.86%
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 January 02, 2026, is $0.0946.
- Vs Media Holdings Ltd all-time high stock price is $60.48, occurred on October 05, 2023.
- 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 35.92% to $0.0946 now.
- The 52-week high stock price for VSME is $3.21, representing a 3,293% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for VSME is $0.0696, indicating a -26.43% decrease from the current share price, occurred on December 18, 2025.
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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $0.095 | $0.0826 | $0.0124 | 1,246,250.0 | -5.96% |
| Dec 31, 2025 | $0.1007 | $0.0801 | $0.0206 | 5,280,327.0 | +16.98% |
| Dec 30, 2025 | $0.0915 | $0.0826 | $0.0089 | 1,462,976.0 | -3.26% |
| Dec 29, 2025 | $0.1041 | $0.0749 | $0.0292 | 8,579,144.0 | +13.54% |
| Dec 26, 2025 | $0.08 | $0.0726 | $0.0074 | 845,740.0 | +1.42% |
| Dec 24, 2025 | $0.08 | $0.0771 | $0.0029 | 310,138.0 | -3.26% |
| Dec 23, 2025 | $0.085 | $0.0798 | $0.0052 | 931,676.0 | -10.34% |
| Dec 22, 2025 | $0.089 | $0.0813 | $0.0077 | 878,002.0 | +3.01% |
| Dec 19, 2025 | $0.0921 | $0.0853 | $0.0068 | 1,697,002.0 | -16.52% |
| Dec 18, 2025 | $0.1036 | $0.0696 | $0.034 | 11,403,222.0 | +38.37% |
| Dec 17, 2025 | $0.0815 | $0.0731 | $0.0084 | 2,551,469.0 | -1.58% |
| Dec 16, 2025 | $0.0788 | $0.07 | $0.0088 | 2,026,434.0 | -4.88% |
| Dec 15, 2025 | $0.08 | $0.0715 | $0.0085 | 1,929,105.0 | +0.13% |
| Dec 12, 2025 | $0.083 | $0.0729 | $0.0101 | 5,713,076.0 | -12.02% |
| Dec 11, 2025 | $0.0925 | $0.0761 | $0.0164 | 149,118,916.0 | +11.43% |
| Dec 10, 2025 | $0.09 | $0.0744 | $0.0156 | 3,513,109.0 | -7.50% |
| Dec 09, 2025 | $0.1008 | $0.0811 | $0.0197 | 8,312,389.0 | -14.23% |
| Dec 08, 2025 | $0.11 | $0.1006 | $0.0094 | 4,045,912.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.095 | $0.0826 | $0.0124 | 2,492,500.0 | -5.96% |
Vs Media Holdings Ltd Stock (VSME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.175 | $0.0696 | $0.1054 | 230,732,997.0 | -44.16% |
| Nov, 2025 | $0.7805 | $0.1314 | $0.6491 | 73,991,496.0 | -78.04% |
| Oct, 2025 | $2.68 | $0.7001 | $1.98 | 22,405,722.0 | -72.17% |
| Sep, 2025 | $3.21 | $1.85 | $1.36 | 68,851,266.0 | +13.00% |
| Aug, 2025 | $2.23 | $1.08 | $1.15 | 27,434,986.0 | +59.29% |
| Jul, 2025 | $1.71 | $0.9948 | $0.7152 | 4,811,170.0 | +34.62% |
| Jun, 2025 | $1.22 | $0.72 | $0.5008 | 2,069,399.0 | +25.91% |
| May, 2025 | $0.9901 | $0.51 | $0.4801 | 622,702.0 | -8.24% |
| Apr, 2025 | $1.23 | $0.75 | $0.48 | 2,613,094.0 | -5.34% |
| Mar, 2025 | $1.18 | $0.81 | $0.37 | 1,273,959.0 | -5.84% |
| Feb, 2025 | $1.30 | $1.01 | $0.2911 | 535,326.0 | -7.35% |
| Jan, 2025 | $1.95 | $1.00 | $0.95 | 10,944,714.0 | -16.15% |
Vs Media Holdings Ltd Stock (VSME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.9335 | $0.3509 | 1,076,593.0 | -4.53% |
| Nov, 2024 | $1.62 | $1.04 | $0.58 | 7,367,098.0 | +7.27% |
| Oct, 2024 | $3.69 | $0.752 | $2.94 | 55,515,912.0 | +23.24% |
| Sep, 2024 | $1.64 | $0.701 | $0.939 | 22,602,227.0 | -6.04% |
| Aug, 2024 | $1.48 | $0.6505 | $0.8323 | 57,967,653.0 | -33.57% |
| Jul, 2024 | $2.43 | $1.34 | $1.09 | 9,167,650.0 | -28.50% |
| Jun, 2024 | $2.45 | $1.33 | $1.12 | 2,280,185.0 | -12.53% |
| May, 2024 | $3.42 | $2.19 | $1.23 | 528,078.3 | -20.33% |
| Apr, 2024 | $4.08 | $2.45 | $1.63 | 756,518.4 | +9.63% |
| Mar, 2024 | $3.46 | $2.38 | $1.08 | 393,205.4 | -23.52% |
| Feb, 2024 | $5.04 | $2.38 | $2.66 | 3,200,415.1 | +14.52% |
| Jan, 2024 | $6.16 | $2.18 | $3.98 | 11,975,858.3 | +12.96% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):