Get the Stockscreener App
0.78
1.30%
0.01
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 April 22, 2025, is $0.78.
- 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 $0.1901 on June 12, 2024. Since then, Vs Media Holdings Ltd's stock price has risen over 310.31% to $0.78 now.
- The 52-week high stock price for VSME is $3.69, representing a 373.08% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for VSME is $0.6505, indicating a -16.60% decrease from the current share price, occurred on August 13, 2024.
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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $0.8268 | $0.78 | $0.0468 | 5,378.0 | +7.38% |
| Apr 21, 2025 | $0.7925 | $0.7621 | $0.0304 | 2,384.0 | -3.75% |
| Apr 17, 2025 | $0.80 | $0.80 | $0.00 | 267.0 | -1.11% |
| Apr 16, 2025 | $0.87 | $0.75 | $0.12 | 5,702.0 | +1.14% |
| Apr 15, 2025 | $0.85 | $0.78 | $0.07 | 8,421.0 | -6.55% |
| Apr 14, 2025 | $0.856 | $0.765 | $0.091 | 10,994.0 | +7.00% |
| Apr 11, 2025 | $0.88 | $0.80 | $0.08 | 4,157.0 | +3.82% |
| Apr 10, 2025 | $0.779 | $0.7701 | $0.0089 | 5,009.0 | -4.75% |
| Apr 09, 2025 | $0.83 | $0.79 | $0.04 | 15,244.0 | -4.82% |
| Apr 08, 2025 | $0.8902 | $0.85 | $0.0402 | 9,942.0 | -3.41% |
| Apr 07, 2025 | $0.945 | $0.8431 | $0.1019 | 13,190.0 | +1.62% |
| Apr 04, 2025 | $0.895 | $0.8651 | $0.0299 | 3,898.0 | -5.61% |
| Apr 03, 2025 | $0.93 | $0.9024 | $0.0276 | 4,713.0 | +0.63% |
| Apr 02, 2025 | $1.01 | $0.91 | $0.10 | 20,655.0 | -10.61% |
| Apr 01, 2025 | $1.02 | $0.8813 | $0.1387 | 20,319.0 | +7.26% |
| Mar 31, 2025 | $1.06 | $0.94 | $0.121 | 94,534.0 | -5.84% |
| Mar 28, 2025 | $1.18 | $0.9945 | $0.1855 | 17,312.0 | -11.79% |
| Mar 27, 2025 | $1.16 | $1.02 | $0.1399 | 13,564.0 | +12.25% |
| Mar 26, 2025 | $1.02 | $0.95 | $0.07 | 3,745.0 | +2.10% |
| Mar 25, 2025 | $1.04 | $0.9985 | $0.0415 | 7,395.0 | +0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.02 | $0.75 | $0.27 | 130,273.0 | -13.06% |
| 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% |
Vs Media Holdings Ltd Stock (VSME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.26 | $2.45 | $3.81 | 1,202,378.7 | -44.82% |
| Nov, 2023 | $9.66 | $4.69 | $4.97 | 2,476,560.1 | -16.46% |
| Oct, 2023 | $60.48 | $4.69 | $55.79 | 11,399,717.6 | +0.00% |
1.73%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):