VS Media Holdings Limited - Class A Ordinary Shares (VSME)
0.8651
-0.0524 (-5.71%)
NASDAQ · Last Trade: Apr 5th, 2:37 AM EDT
Historical Prices For VS Media Holdings Limited - Class A Ordinary Shares (VSME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.87 | 0.90 | 0.87 | 0.87 | 4,398 | 0.87 |
| 4/03/2025 | 0.90 | 0.93 | 0.90 | 0.92 | 4,757 | 0.92 |
| 4/02/2025 | 1.01 | 1.01 | 0.91 | 0.91 | 25,431 | 0.91 |
| 4/01/2025 | 0.91 | 1.02 | 0.88 | 1.02 | 20,319 | 1.02 |
| 3/31/2025 | 1.02 | 1.06 | 0.94 | 0.95 | 94,536 | 0.95 |
| 3/28/2025 | 1.18 | 1.18 | 0.99 | 1.01 | 17,911 | 1.01 |
| 3/27/2025 | 1.02 | 1.16 | 1.02 | 1.15 | 13,565 | 1.15 |
| 3/26/2025 | 1.00 | 1.02 | 0.95 | 1.02 | 3,745 | 1.02 |
| 3/25/2025 | 1.03 | 1.04 | 1.00 | 1.00 | 7,932 | 1.00 |
| 3/24/2025 | 0.97 | 1.07 | 0.95 | 1.00 | 7,897 | 1.00 |
| 3/21/2025 | 1.10 | 1.15 | 0.98 | 0.98 | 50,920 | 0.98 |
| 3/20/2025 | 1.09 | 1.10 | 0.91 | 1.07 | 911,282 | 1.07 |
| 3/19/2025 | 0.85 | 0.95 | 0.85 | 0.86 | 6,760 | 0.86 |
| 3/18/2025 | 0.85 | 0.89 | 0.85 | 0.86 | 5,073 | 0.86 |
| 3/17/2025 | 0.90 | 0.90 | 0.85 | 0.86 | 5,756 | 0.86 |
| 3/14/2025 | 0.90 | 0.90 | 0.90 | 0.90 | 2,809 | 0.90 |
| 3/13/2025 | 0.99 | 0.99 | 0.88 | 0.88 | 20,700 | 0.88 |
| 3/12/2025 | 0.87 | 1.00 | 0.87 | 1.00 | 4,779 | 1.00 |
| 3/11/2025 | 0.95 | 0.95 | 0.81 | 0.90 | 41,887 | 0.90 |
| 3/10/2025 | 1.00 | 1.00 | 0.95 | 0.97 | 3,016 | 0.97 |
| 3/07/2025 | 0.92 | 1.03 | 0.92 | 1.01 | 15,494 | 1.01 |
| 3/06/2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1,017 | 1.02 |
| 3/05/2025 | 0.91 | 1.01 | 0.91 | 0.97 | 18,590 | 0.97 |
| 3/04/2025 | 0.86 | 1.02 | 0.86 | 1.01 | 4,868 | 1.01 |
| 3/03/2025 | 1.00 | 1.03 | 0.90 | 0.90 | 48,406 | 0.90 |
| 2/28/2025 | 1.04 | 1.05 | 1.01 | 1.01 | 11,444 | 1.01 |
| 2/27/2025 | 1.08 | 1.08 | 1.04 | 1.06 | 14,327 | 1.06 |
| 2/26/2025 | 1.08 | 1.09 | 1.05 | 1.05 | 10,778 | 1.05 |
| 2/25/2025 | 1.20 | 1.21 | 1.07 | 1.09 | 41,177 | 1.09 |
| 2/24/2025 | 1.17 | 1.22 | 1.15 | 1.17 | 7,502 | 1.17 |
| 2/21/2025 | 1.30 | 1.30 | 1.18 | 1.20 | 13,671 | 1.20 |
| 2/20/2025 | 1.18 | 1.29 | 1.18 | 1.25 | 34,138 | 1.25 |
| 2/19/2025 | 1.13 | 1.20 | 1.13 | 1.19 | 3,291 | 1.19 |
| 2/18/2025 | 1.16 | 1.22 | 1.16 | 1.16 | 44,363 | 1.16 |
| 2/14/2025 | 1.20 | 1.28 | 1.16 | 1.24 | 20,631 | 1.24 |
| 2/13/2025 | 1.08 | 1.22 | 1.08 | 1.20 | 35,279 | 1.20 |
| 2/12/2025 | 1.06 | 1.14 | 1.06 | 1.11 | 6,678 | 1.11 |
| 2/11/2025 | 1.13 | 1.14 | 1.08 | 1.08 | 9,941 | 1.08 |
| 2/10/2025 | 1.15 | 1.22 | 1.06 | 1.11 | 66,673 | 1.11 |
| 2/07/2025 | 1.16 | 1.18 | 1.06 | 1.14 | 69,932 | 1.14 |
| 2/06/2025 | 1.19 | 1.19 | 1.03 | 1.03 | 46,141 | 1.03 |
| 2/05/2025 | 1.06 | 1.19 | 1.06 | 1.13 | 39,161 | 1.13 |
| 2/04/2025 | 1.12 | 1.15 | 1.06 | 1.14 | 33,133 | 1.14 |
| 2/03/2025 | 1.06 | 1.11 | 1.03 | 1.04 | 31,396 | 1.04 |
| 1/31/2025 | 1.15 | 1.15 | 1.07 | 1.09 | 16,990 | 1.09 |
| 1/30/2025 | 1.18 | 1.19 | 1.06 | 1.06 | 30,138 | 1.06 |
| 1/29/2025 | 1.21 | 1.24 | 1.09 | 1.10 | 36,698 | 1.10 |
| 1/28/2025 | 1.14 | 1.17 | 1.07 | 1.17 | 24,088 | 1.17 |
| 1/27/2025 | 1.23 | 1.35 | 1.13 | 1.14 | 156,232 | 1.14 |
| 1/24/2025 | 1.19 | 1.25 | 1.19 | 1.25 | 23,895 | 1.25 |
| 1/23/2025 | 1.27 | 1.29 | 1.20 | 1.21 | 27,796 | 1.21 |
| 1/22/2025 | 1.17 | 1.26 | 1.15 | 1.26 | 71,243 | 1.26 |
| 1/21/2025 | 1.18 | 1.22 | 1.10 | 1.16 | 25,133 | 1.16 |
| 1/17/2025 | 1.15 | 1.22 | 1.15 | 1.20 | 46,103 | 1.20 |
| 1/16/2025 | 1.12 | 1.19 | 1.04 | 1.08 | 35,083 | 1.08 |
| 1/15/2025 | 1.17 | 1.20 | 1.09 | 1.14 | 21,463 | 1.14 |
| 1/14/2025 | 1.20 | 1.20 | 1.10 | 1.10 | 29,489 | 1.10 |
| 1/13/2025 | 1.15 | 1.18 | 1.10 | 1.10 | 25,814 | 1.10 |
| 1/10/2025 | 1.18 | 1.25 | 1.00 | 1.19 | 60,103 | 1.19 |
| 1/08/2025 | 1.26 | 1.35 | 1.15 | 1.22 | 73,364 | 1.22 |
| 1/07/2025 | 1.36 | 1.39 | 1.20 | 1.36 | 55,232 | 1.36 |
| 1/06/2025 | 1.44 | 1.51 | 1.29 | 1.30 | 237,553 | 1.30 |