Get the Stockscreener App
1.95
18.18%
0.30
Pre-market:
1.83
-0.12
-6.15%
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 27, 2026, is $1.95.
- 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 2,702% to $1.95 now.
- The 52-week high stock price for VSME is $64.20, representing a 3,192% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for VSME is $1.392, indicating a -28.62% 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 27, 2026 | $2.00 | $1.63 | $0.37 | 619,512.0 | +18.18% |
| Jan 26, 2026 | $1.81 | $1.64 | $0.1655 | 101,880.0 | -7.30% |
| Jan 23, 2026 | $1.94 | $1.78 | $0.1599 | 162,665.0 | -3.26% |
| Jan 22, 2026 | $1.85 | $1.50 | $0.35 | 363,525.0 | +8.88% |
| Jan 21, 2026 | $1.91 | $1.55 | $0.3599 | 125,823.0 | +6.96% |
| Jan 20, 2026 | $1.68 | $1.57 | $0.11 | 99,997.0 | -4.82% |
| Jan 16, 2026 | $1.71 | $1.53 | $0.18 | 170,128.0 | -0.60% |
| Jan 15, 2026 | $1.78 | $1.50 | $0.275 | 161,771.0 | +7.74% |
| Jan 14, 2026 | $1.63 | $1.44 | $0.19 | 102,673.0 | -5.49% |
| Jan 13, 2026 | $1.84 | $1.63 | $0.2061 | 139,522.0 | -6.82% |
| Jan 12, 2026 | $2.11 | $1.68 | $0.43 | 742,697.0 | -5.88% |
| Jan 09, 2026 | $1.88 | $1.48 | $0.396 | 400,613.2 | +16.29% |
| Jan 08, 2026 | $1.64 | $1.53 | $0.112 | 100,435.1 | -2.19% |
| Jan 07, 2026 | $1.72 | $1.60 | $0.114 | 212,739.0 | -10.65% |
| Jan 06, 2026 | $1.97 | $1.76 | $0.212 | 4,954,328.0 | +4.55% |
| Jan 05, 2026 | $1.96 | $1.74 | $0.222 | 69,543.3 | -6.98% |
| Jan 02, 2026 | $1.90 | $1.65 | $0.248 | 62,312.5 | -5.96% |
| Dec 31, 2025 | $2.01 | $1.60 | $0.412 | 264,016.4 | +16.98% |
| Dec 30, 2025 | $1.83 | $1.65 | $0.178 | 73,148.8 | -3.26% |
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 | $2.11 | $1.44 | $0.67 | 9,209,676.0 | -3.08% |
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% |
2.53%
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):