Dark

VSME
VS Media Holdings Limited Class A
stock NASDAQ

At Close

Sep 11, 2026 3:59:18 PM EDT

1.04USD+13.031%(+0.12)7,168,781

0.8400Bid 1.03Ask 0.19Spread

Pre-market

Sep 11, 2026 8:38:30 AM EDT

0.9200USD-0.011%(-0.0001)224

After-hours

Sep 11, 2026 4:59:40 PM EDT

1.15USD+10.577%(+0.11)4,134,462

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	0.9800	1.040000	0.98000	1.04000	+13.031%	7,168,781	0.000%
2026-09-10	0.9400	0.940000	0.92000	0.92010	-2.943%	5,354	+13.031%
2026-09-09	0.9509	0.956000	0.94000	0.94800	-0.806%	11,423	+9.705%
2026-09-08	1.0229	1.030000	0.95500	0.95570	-7.277%	12,719	+8.821%
2026-09-04	1.0300	1.030700	1.00000	1.03070	+0.068%	19,413	+0.902%
2026-09-03	1.0500	1.098100	1.02110	1.03000	+1.980%	18,273	+0.971%
2026-09-02	1.0300	1.045000	1.01000	1.01000	-0.980%	8,655	+2.970%
2026-09-01	1.0300	1.060000	1.01000	1.02000	-2.857%	6,382	+1.961%
2026-08-31	1.1100	1.110000	1.01000	1.05000	-4.545%	35,568	-0.952%
2026-08-28	1.0900	1.140000	1.09000	1.10000	+0.917%	6,785	-5.455%
2026-08-27	1.0900	1.120000	1.09000	1.09000	+0.926%	16,275	-4.587%
2026-08-26	1.1400	1.140000	1.08000	1.08000	-5.263%	49,168	-3.704%
2026-08-25	1.1900	1.190000	1.14000	1.14000	-2.564%	18,515	-8.772%
2026-08-24	1.2000	1.219900	1.12000	1.17000	-2.500%	21,833	-11.111%
2026-08-21	1.1900	1.209900	1.13090	1.20000	+1.695%	31,353	-13.333%
2026-08-20	1.1700	1.190000	1.16000	1.18000	+1.724%	15,892	-11.864%
2026-08-19	1.2100	1.211300	1.09000	1.16000	-6.452%	79,219	-10.345%
2026-08-18	1.2800	1.300000	1.18000	1.24000	+2.479%	469,043	-16.129%
2026-08-17	1.3000	1.300000	1.21000	1.21000	-6.923%	235,624	-14.050%
2026-08-14	1.3000	1.334600	1.25000	1.30000	0.000%	34,402	-20.000%
2026-08-13	1.2500	1.340000	1.23000	1.30000	+0.775%	51,863	-20.000%
2026-08-12	1.2300	1.390000	1.16000	1.29000	+11.207%	314,016	-19.380%
2026-08-11	1.1900	1.240000	1.16000	1.16000	-1.695%	23,472	-10.345%
2026-08-10	1.2100	1.380000	1.18000	1.18000	-1.667%	75,316	-11.864%
2026-08-07	1.2146	1.260000	1.19000	1.20000	-6.250%	31,409	-13.333%
2026-08-06	1.2100	1.280000	1.20000	1.28000	+2.400%	12,713	-18.750%
2026-08-05	1.2400	1.289900	1.20000	1.25000	0.000%	17,848	-16.800%
2026-08-04	1.1900	1.280000	1.17000	1.25000	+3.306%	21,298	-16.800%
2026-08-03	1.2100	1.290000	1.18000	1.21000	-5.469%	29,319	-14.050%
2026-07-31	1.3000	1.320000	1.17000	1.28000	-1.538%	33,703	-18.750%
2026-07-30	1.2300	1.380000	1.17000	1.30000	+6.557%	310,737	-20.000%
2026-07-29	1.2700	1.270000	1.15000	1.22000	-0.813%	21,385	-14.754%
2026-07-28	1.2700	1.270000	1.18000	1.23000	0.000%	24,465	-15.447%
2026-07-27	1.3800	1.380000	1.17000	1.23000	+6.034%	37,540	-15.447%
2026-07-24	1.2000	1.230000	1.12000	1.16000	-7.937%	71,480	-10.345%
2026-07-23	1.3500	1.360000	1.08000	1.26000	-8.696%	106,561	-17.460%
2026-07-22	1.1400	1.930000	1.14000	1.38000	+15.000%	1,413,499	-24.638%
2026-07-21	1.1800	1.220000	1.18000	1.20000	+1.695%	29,937	-13.333%
2026-07-20	1.0700	1.220000	1.07000	1.18000	+4.425%	31,054	-11.864%
2026-07-17	1.1920	1.199900	1.08000	1.13000	-4.237%	39,161	-7.965%
2026-07-16	1.3500	1.350000	1.11000	1.18000	-13.869%	52,240	-11.864%
2026-07-15	1.3600	1.440000	1.30350	1.37000	-2.837%	40,114	-24.088%
2026-07-14	1.4300	1.490000	1.39500	1.41000	+0.714%	12,774	-26.241%
2026-07-13	1.5000	1.550000	1.35000	1.40000	-9.677%	83,449	-25.714%
2026-07-10	1.6300	1.660000	1.50000	1.55000	-7.738%	79,406	-32.903%
2026-07-09	1.7400	1.740000	1.60500	1.68000	-3.448%	23,705	-38.095%
2026-07-08	1.5600	1.780000	1.51000	1.74000	+3.571%	57,554	-40.230%
2026-07-07	1.8000	1.800000	1.60000	1.68000	-8.197%	60,108	-38.095%
2026-07-06	1.8300	1.880000	1.76000	1.83000	0.000%	31,137	-43.169%
2026-07-02	1.9400	1.950000	1.77000	1.83000	-7.576%	28,330	-43.169%
2026-07-01	1.7700	2.047100	1.75000	1.98000	+10.615%	79,311	-47.475%
2026-06-30	1.8700	1.920000	1.74000	1.79000	-4.787%	69,927	-41.899%
2026-06-29	1.6800	1.940000	1.66000	1.88000	+11.243%	76,440	-44.681%
2026-06-26	1.6600	1.749900	1.55000	1.69000	-4.520%	104,370	-38.462%
2026-06-25	1.8700	2.005000	1.65280	1.77000	-7.330%	133,114	-41.243%
2026-06-24	2.2100	2.250000	1.77070	1.91000	-15.859%	186,403	-45.550%
2026-06-23	2.3100	2.547800	2.01010	2.27000	-9.921%	265,208	-54.185%
2026-06-22	2.4900	2.738900	2.45000	2.52000	+3.704%	251,842	-58.730%
2026-06-18	2.6900	2.840000	2.43000	2.43000	-12.903%	379,969	-57.202%
2026-06-17	2.5600	3.149900	2.52000	2.79000	+1.455%	922,869	-62.724%
2026-06-16	2.1700	2.900000	2.17000	2.75000	-15.385%	2,179,123	-62.182%
2026-06-15	2.7600	3.770000	2.64000	3.25000	+92.308%	64,723,569	-68.000%
2026-06-12	1.7650	2.339900	1.52000	1.69000	+52.252%	91,301,011	-38.462%
2026-06-11	1.3600	1.360000	1.00000	1.11000	-45.854%	10,631,602	-6.306%
2026-06-10	3.7000	5.380000	1.97000	2.05000	+148.968%	226,411,371	-49.268%
2026-06-09	0.7757	1.500000	0.73500	0.82340	+6.921%	2,827,863	+26.306%
2026-06-08	0.7211	0.831900	0.70100	0.77010	+6.736%	865,290	+35.047%
2026-06-05	0.7900	0.790000	0.72000	0.72150	-9.108%	59,294	+44.144%
2026-06-04	0.8199	0.819900	0.76000	0.79380	-3.898%	68,344	+31.015%
2026-06-03	0.8250	0.870000	0.82500	0.82600	-5.025%	31,862	+25.908%
2026-06-02	0.8578	0.894400	0.85000	0.86970	+0.230%	36,832	+19.581%
2026-06-01	0.8700	0.909600	0.86010	0.86770	-2.615%	51,671	+19.857%
2026-05-29	0.8869	0.920000	0.88000	0.89100	-8.154%	91,210	+16.723%
2026-05-28	0.8580	0.992700	0.83010	0.97010	+11.557%	271,572	+7.205%
2026-05-27	0.8676	0.918800	0.84550	0.86960	-5.458%	21,405	+19.595%
2026-05-26	0.9398	0.939900	0.90000	0.91980	-12.400%	68,943	+13.068%
2026-05-22	0.8600	1.070000	0.80100	1.05000	+29.175%	599,871	-0.952%
2026-05-21	0.8200	0.830000	0.79870	0.81285	-0.630%	17,320	+27.945%
2026-05-20	0.8315	0.831500	0.80000	0.81800	-4.862%	70,261	+27.139%
2026-05-19	0.8799	0.887100	0.83270	0.85980	-4.456%	18,473	+20.958%
2026-05-18	0.8770	0.899900	0.86610	0.89990	+1.569%	26,449	+15.568%
2026-05-15	0.8205	0.910000	0.82050	0.88600	+2.701%	19,858	+17.381%
2026-05-14	0.8600	0.879900	0.82490	0.86270	-1.106%	39,429	+20.552%
2026-05-13	0.8501	0.879700	0.75940	0.87235	+0.155%	125,633	+19.218%
2026-05-12	0.8880	0.899900	0.87100	0.87100	-3.757%	37,211	+19.403%
2026-05-11	0.8979	0.918000	0.88310	0.90500	-1.630%	50,210	+14.917%
2026-05-08	0.9068	0.930000	0.89965	0.92000	-0.637%	78,644	+13.043%
2026-05-07	0.9247	0.937900	0.92050	0.92590	+0.260%	32,782	+12.323%
2026-05-06	0.9270	0.927000	0.90010	0.92350	-2.994%	138,352	+12.615%
2026-05-05	0.9706	0.980000	0.92620	0.95200	-3.838%	139,535	+9.244%
2026-05-04	0.9410	1.015000	0.94100	0.99000	-0.722%	523,797	+5.051%
2026-05-01	1.0700	1.120000	0.98000	0.99720	+2.804%	626,854	+4.292%
2026-04-30	1.0300	1.200000	0.97000	0.97000	+4.537%	11,215,584	+7.216%
2026-04-29	0.9599	0.959900	0.92040	0.92790	-3.354%	3,607,118	+12.081%
2026-04-28	0.9550	0.979799	0.95020	0.96010	-3.040%	8,592	+8.322%
2026-04-27	0.9460	1.010000	0.92030	0.99020	+3.146%	39,875	+5.029%
2026-04-24	0.9446	0.980100	0.90040	0.96000	-0.405%	71,090	+8.333%
2026-04-23	0.9440	0.998700	0.92010	0.96390	-1.633%	113,061	+7.895%
2026-04-22	0.9102	0.979900	0.89990	0.97990	+4.306%	105,862	+6.133%
2026-04-21	0.9646	0.999700	0.92170	0.93945	-5.526%	38,340	+10.703%
2026-04-20	0.8905	1.150000	0.89040	0.99440	+8.488%	214,911	+4.586%
2026-04-17	0.9100	0.940000	0.86510	0.91660	-1.947%	88,087	+13.463%
2026-04-16	0.9789	0.978900	0.90000	0.93480	-3.509%	45,756	+11.254%
2026-04-15	0.9696	0.998900	0.92250	0.96880	-3.120%	80,428	+7.349%
2026-04-14	0.9842	1.000000	0.93695	1.00000	+1.204%	42,176	+4.000%
2026-04-13	0.9633	1.000000	0.88060	0.98810	+6.076%	140,841	+5.253%
2026-04-10	1.0100	1.019900	0.88670	0.93150	+0.551%	128,364	+11.648%
2026-04-09	1.1000	1.130000	0.87400	0.92640	-14.222%	493,263	+12.263%
2026-04-08	0.8911	1.229900	0.70640	1.08000	+43.598%	22,294,936	-3.704%
2026-04-07	0.9300	0.930002	0.68000	0.75210	-19.138%	99,163	+38.279%
2026-04-06	0.9601	0.999000	0.92430	0.93010	-6.990%	19,200	+11.816%
2026-04-02	1.0300	1.030200	1.00000	1.00000	0.000%	9,756	+4.000%
2026-04-01	1.0000	1.010000	1.00000	1.00000	0.000%	8,374	+4.000%
2026-03-31	1.0120	1.040000	1.00000	1.00000	-0.990%	15,289	+4.000%
2026-03-30	1.0200	1.100300	1.00000	1.01000	-1.000%	14,765	+2.970%
2026-03-27	1.0500	1.060100	1.02000	1.02020	+0.020%	15,682	+1.941%
2026-03-26	1.0600	1.070000	1.01000	1.02000	-2.857%	41,817	+1.961%
2026-03-25	1.0200	1.080000	1.01000	1.05000	-2.298%	14,785	-0.952%
2026-03-24	1.0800	1.080000	1.07470	1.07470	-0.491%	10,222	-3.229%
2026-03-23	1.0900	1.188600	1.06010	1.08000	-3.571%	26,329	-3.704%
2026-03-20	1.1080	1.150000	1.08000	1.12000	+2.752%	16,599	-7.143%
2026-03-19	1.1120	1.150000	1.06010	1.09000	-5.217%	32,224	-4.587%
2026-03-18	1.1500	1.150100	1.10000	1.15000	+0.877%	16,657	-9.565%
2026-03-17	1.1500	1.200000	1.11010	1.14000	-0.870%	50,520	-8.772%
2026-03-16	1.1100	1.230000	1.08000	1.15000	+4.545%	26,891	-9.565%
2026-03-13	1.1400	1.140000	1.09500	1.10000	-3.509%	18,363	-5.455%
2026-03-12	1.0900	1.140000	1.08020	1.14000	+5.556%	77,998	-8.772%
2026-03-11	1.1300	1.230000	1.08000	1.08000	-5.841%	157,455	-3.704%
2026-03-10	1.1400	1.150000	1.06000	1.14700	+2.411%	128,172	-9.329%
2026-03-09	1.1400	1.160000	1.09000	1.12000	-5.085%	470,060	-7.143%
2026-03-06	1.1700	1.290000	1.17000	1.18000	-0.840%	33,267	-11.864%
2026-03-05	1.3500	1.350000	1.19000	1.19000	-4.800%	52,206	-12.605%
2026-03-04	1.2500	1.300000	1.24000	1.25000	-1.575%	72,853	-16.800%
2026-03-03	1.2100	1.500000	1.21000	1.27000	+6.723%	777,220	-18.110%
2026-03-02	1.2000	1.270000	1.12000	1.19000	-6.299%	86,623	-12.605%
2026-02-27	1.3500	1.350000	1.20600	1.27000	-5.926%	84,475	-18.110%
2026-02-26	1.6000	1.650000	1.28000	1.35000	-26.630%	542,696	-22.963%
2026-02-25	1.2650	1.980000	1.20000	1.84000	+52.066%	18,694,582	-43.478%
2026-02-24	1.1800	1.255000	1.18000	1.21000	+1.681%	11,649	-14.050%
2026-02-23	1.2500	1.250000	1.13200	1.19000	-5.556%	12,316	-12.605%
2026-02-20	1.3800	1.470000	1.26000	1.26000	-5.970%	28,670	-17.460%
2026-02-19	1.3020	1.390000	1.30000	1.34000	-2.190%	3,974	-22.388%
2026-02-18	1.3200	1.440100	1.30000	1.37000	+3.788%	33,529	-24.088%
2026-02-17	1.4100	1.450000	1.32000	1.32000	-6.383%	31,504	-21.212%
2026-02-13	1.4900	1.490000	1.41000	1.41000	-5.369%	28,016	-26.241%
2026-02-12	1.5400	1.800000	1.49000	1.49000	-2.614%	57,168	-30.201%
2026-02-11	1.8300	1.830000	1.51000	1.53000	-16.848%	108,142	-32.026%
2026-02-10	1.4150	1.840000	1.35000	1.84000	+24.324%	464,781	-43.478%
2026-02-09	1.0900	1.530000	1.08000	1.48000	+33.333%	1,394,825	-29.730%
2026-02-06	1.1500	1.240000	1.02000	1.11000	-4.310%	163,641	-6.306%
2026-02-05	1.5500	1.550000	1.10000	1.16000	-27.044%	329,774	-10.345%
2026-02-04	1.6700	1.670000	1.56500	1.59000	-5.357%	63,862	-34.591%
2026-02-03	1.7500	1.850000	1.55000	1.68000	-8.696%	281,293	-38.095%
2026-02-02	1.7800	1.940000	1.60000	1.84000	+3.955%	349,137	-43.478%
2026-01-30	1.6800	2.000000	1.60000	1.77000	+6.627%	335,108	-41.243%
2026-01-29	1.7400	1.740000	1.60000	1.66000	-4.598%	67,743	-37.349%
2026-01-28	1.9900	2.039500	1.65000	1.74000	-10.769%	450,214	-40.230%
2026-01-27	1.6700	2.000000	1.63000	1.95000	+18.182%	625,342	-46.667%
2026-01-26	1.7800	1.805500	1.64000	1.65000	-7.303%	101,947	-36.970%
2026-01-23	1.8400	1.939900	1.78000	1.78000	-3.261%	162,935	-41.573%
2026-01-22	1.5900	1.850000	1.50000	1.84000	+8.876%	365,071	-43.478%
2026-01-21	1.6500	1.909900	1.55000	1.69000	+6.962%	126,474	-38.462%
2026-01-20	1.6200	1.680000	1.57000	1.58000	-4.819%	100,730	-34.177%
2026-01-16	1.6800	1.710000	1.53000	1.66000	-0.599%	170,464	-37.349%
2026-01-15	1.5500	1.780000	1.50500	1.67000	+7.742%	163,944	-37.725%
2026-01-14	1.6300	1.630000	1.44000	1.55000	-5.488%	104,225	-32.903%
2026-01-13	1.8000	1.838500	1.63240	1.64000	-6.818%	142,096	-36.585%
2026-01-12	1.8000	2.110000	1.68000	1.76000	-5.882%	744,933	-40.909%
2026-01-09	1.4820	1.878000	1.48200	1.87000	+16.294%	406,340	-44.385%
2026-01-08	1.5580	1.638000	1.52600	1.60800	-2.190%	103,849	-35.323%
2026-01-07	1.6160	1.718000	1.60400	1.64400	-10.652%	221,402	-36.740%
2026-01-06	1.9640	1.972000	1.76000	1.84000	+4.545%	4,981,387	-43.478%
2026-01-05	1.9600	1.960000	1.73800	1.76000	-6.977%	73,175	-40.909%
2026-01-02	1.7640	1.900000	1.65200	1.89200	-5.964%	62,552	-45.032%
2025-12-31	1.6680	2.014000	1.60200	2.01200	+16.977%	264,188	-48.310%
2025-12-30	1.8300	1.830000	1.65200	1.72000	-3.262%	73,328	-39.535%
2025-12-29	1.5280	2.082000	1.49800	1.77800	+13.538%	440,455	-41.507%
2025-12-26	1.6000	1.600000	1.45200	1.56600	+1.425%	44,899	-33.589%
2025-12-24	1.6000	1.600000	1.54200	1.54400	-3.258%	15,507	-32.642%
2025-12-23	1.7000	1.700000	1.59600	1.59600	-10.337%	49,316	-34.837%
2025-12-22	1.6760	1.780000	1.62600	1.78000	+3.009%	45,528	-41.573%
2025-12-19	1.8420	1.842000	1.70600	1.72800	-16.522%	86,334	-39.815%
2025-12-18	1.4960	2.072000	1.39200	2.07000	+38.369%	581,970	-49.758%
2025-12-17	1.5880	1.630000	1.46200	1.49600	-1.579%	133,925	-30.481%
2025-12-16	1.4000	1.576000	1.40000	1.52000	-4.881%	221,229	-31.579%
2025-12-15	1.5400	1.600000	1.43000	1.59800	+0.125%	102,344	-34.919%
2025-12-12	1.6600	1.660000	1.45800	1.59600	-12.018%	301,886	-34.837%
2025-12-11	1.6520	1.849000	1.52200	1.81400	+11.425%	7,490,071	-42.668%
2025-12-10	1.7280	1.800000	1.48800	1.62800	-7.500%	176,976	-36.118%
2025-12-09	2.0160	2.016000	1.62200	1.76000	-14.230%	425,091	-40.909%
2025-12-08	2.0420	2.200000	2.01200	2.05200	-3.299%	213,022	-49.318%
2025-12-05	2.0000	2.246000	2.00000	2.12200	+1.048%	102,851	-50.990%
2025-12-04	2.1960	2.320000	2.00600	2.10000	-11.092%	186,791	-50.476%
2025-12-03	3.1980	3.198000	2.12400	2.36200	-29.069%	554,691	-55.970%
2025-12-02	3.0160	3.500000	3.01600	3.33000	+13.730%	516,798	-68.769%
2025-12-01	2.8240	3.090000	2.82400	2.92800	-4.935%	93,991	-64.481%
2025-11-28	2.8000	3.160000	2.80000	3.08000	-5.289%	49,762	-66.234%
2025-11-26	3.2620	3.380000	3.12000	3.25200	+0.994%	79,468	-68.020%
2025-11-25	3.0620	3.340000	3.06200	3.22000	+0.751%	95,923	-67.702%
2025-11-24	3.1600	3.486000	3.09600	3.19600	0.000%	250,515	-67.459%
2025-11-21	2.7980	3.252000	2.71000	3.19600	+14.224%	253,209	-67.459%
2025-11-20	3.1440	3.180000	2.70800	2.79800	-5.823%	211,763	-62.831%
2025-11-19	2.8980	3.134000	2.89800	2.97100	+0.439%	61,377	-64.995%
2025-11-18	2.6680	3.000000	2.62800	2.95800	-0.169%	118,310	-64.841%
2025-11-17	3.2000	3.346000	2.82200	2.96300	-12.802%	212,249	-64.900%
2025-11-14	3.4000	3.726000	3.26000	3.39800	-18.979%	261,815	-69.394%
2025-11-13	3.6000	4.374000	3.20000	4.19400	+15.792%	491,080	-75.203%
2025-11-12	4.2640	4.264000	3.20400	3.62200	-13.391%	163,258	-71.287%
2025-11-11	4.8000	5.000000	3.93200	4.18200	-16.360%	123,368	-75.132%
2025-11-10	5.9000	6.146000	4.90000	5.00000	-15.254%	114,765	-79.200%
2025-11-07	7.8000	7.814000	5.26200	5.90000	-9.675%	1,077,367	-82.373%
2025-11-06	8.2120	9.200000	6.40000	6.53200	-36.086%	127,268	-84.078%
2025-11-05	10.6000	11.202000	5.80000	10.22000	-0.873%	161,034	-89.824%
2025-11-04	12.1800	13.580000	10.00000	10.31000	-11.578%	31,427	-89.913%
2025-11-03	14.6600	15.610000	10.00000	11.66000	-16.881%	47,956	-91.081%
2025-10-31	18.5180	19.796000	14.00200	14.02800	-26.938%	41,910	-92.586%
2025-10-30	24.2000	25.000000	17.40000	19.20000	-20.000%	37,265	-94.583%
2025-10-29	27.2000	27.400000	24.00000	24.00000	-13.669%	14,572	-95.667%
2025-10-28	28.6000	29.400000	27.00000	27.80000	-2.113%	7,635	-96.259%
2025-10-27	28.6000	30.800000	27.00000	28.40000	+0.709%	6,221	-96.338%
2025-10-24	29.4000	30.800000	27.80000	28.20000	-6.000%	8,850	-96.312%
2025-10-23	29.2000	30.000000	28.00000	30.00000	+3.448%	9,592	-96.533%
2025-10-22	31.0000	32.000000	28.00000	29.00000	-5.229%	14,620	-96.414%
2025-10-21	27.4000	33.400000	27.00000	30.60000	+13.333%	14,850	-96.601%
2025-10-20	25.4000	28.600000	23.50000	27.00000	+8.871%	15,626	-96.148%
2025-10-17	25.4000	25.400000	22.60000	24.80000	-2.362%	19,452	-95.806%
2025-10-16	27.2000	28.000000	25.00000	25.40000	-6.618%	31,287	-95.906%
2025-10-15	28.2000	29.400000	27.00000	27.20000	-3.887%	21,477	-96.176%
2025-10-14	26.6000	29.600000	25.90000	28.30000	+5.597%	26,574	-96.325%
2025-10-13	26.0000	29.400000	24.20000	26.80000	+3.077%	34,136	-96.119%
2025-10-10	30.0000	35.398000	22.90000	26.00000	0.000%	117,018	-96.000%
2025-10-09	43.0000	47.000000	24.20000	26.00000	-38.095%	322,175	-96.000%
2025-10-08	44.2000	47.310000	40.60000	42.00000	-4.545%	86,631	-97.524%
2025-10-07	46.0000	47.200000	44.00000	44.00000	-5.172%	19,751	-97.636%
2025-10-06	45.8000	53.600000	42.20000	46.40000	+5.455%	131,887	-97.759%
2025-10-03	46.0000	48.600000	43.60000	44.00000	-4.348%	64,712	-97.636%
2025-10-02	48.8000	51.600000	40.20000	46.00000	-5.738%	62,935	-97.739%
2025-10-01	50.8000	53.000000	48.20000	48.80000	-3.175%	16,758	-97.869%
2025-09-30	55.0000	55.000000	49.60000	50.40000	-8.696%	42,957	-97.937%
2025-09-29	55.2000	58.100000	49.20000	55.20000	+10.400%	118,409	-98.116%
2025-09-26	61.8000	62.000000	46.00000	50.00000	-16.107%	186,077	-97.920%
2025-09-25	58.2000	61.600000	58.00000	59.60000	+2.759%	98,711	-98.255%
2025-09-24	58.4000	64.200000	57.80000	58.00000	-0.685%	119,349	-98.207%
2025-09-23	58.4000	58.600000	57.20000	58.40000	+1.742%	91,745	-98.219%
2025-09-22	57.4000	58.400000	55.90000	57.40000	+2.500%	102,867	-98.188%
2025-09-19	56.0000	57.600000	50.80000	56.00000	-0.709%	150,873	-98.143%
2025-09-18	58.6000	59.000000	55.00000	56.40000	-2.759%	174,367	-98.156%
2025-09-17	56.6000	58.400000	56.10000	58.00000	+3.203%	84,339	-98.207%
2025-09-16	55.4000	58.200000	55.00000	56.20000	+2.930%	209,730	-98.149%
2025-09-15	54.2000	57.000000	53.60000	54.60000	+2.632%	160,306	-98.095%
2025-09-12	54.0000	54.800000	52.20000	53.20000	+2.111%	164,241	-98.045%
2025-09-11	53.2000	56.000000	52.00000	52.10000	+0.192%	208,750	-98.004%
2025-09-10	52.4000	55.200000	50.10000	52.00000	+1.167%	161,175	-98.000%
2025-09-09	49.2000	52.600000	49.20000	51.40000	+5.761%	116,676	-97.977%
2025-09-08	48.0000	51.000000	47.90000	48.60000	+0.830%	86,901	-97.860%
2025-09-05	49.0000	51.600000	46.40000	48.20000	-4.743%	249,897	-97.842%
2025-09-04	51.8000	54.800000	49.20000	50.60000	0.000%	154,976	-97.945%
2025-09-03	50.2000	52.000000	48.40000	50.60000	+1.200%	80,872	-97.945%
2025-09-02	39.6000	55.600000	37.00000	50.00000	+12.108%	688,558	-97.920%
2025-08-29	38.6000	44.600000	38.00000	44.60000	+17.368%	162,634	-97.668%
2025-08-28	36.0000	38.800000	36.00000	38.00000	+9.195%	351,561	-97.263%
2025-08-27	34.6000	41.386000	32.80000	34.80000	0.000%	300,469	-97.011%
2025-08-26	24.6000	37.800000	24.20000	34.80000	+41.463%	453,204	-97.011%
2025-08-25	24.0000	25.000000	24.00000	24.60000	+1.653%	551	-95.772%
2025-08-22	24.4000	25.200000	24.20000	24.20000	-6.202%	1,679	-95.702%
2025-08-21	22.2000	25.800000	21.73000	25.80000	+18.894%	12,491	-95.969%
2025-08-20	22.4000	22.600000	21.60000	21.70000	-4.405%	2,060	-95.207%
2025-08-19	22.8940	23.418000	22.20000	22.70000	-3.814%	733	-95.419%
2025-08-18	23.2000	24.000000	22.64800	23.60000	+1.724%	417	-95.593%
2025-08-15	24.0000	24.000000	23.20000	23.20000	-2.521%	561	-95.517%
2025-08-14	23.8000	24.272000	23.80000	23.80000	-3.252%	1,103	-95.630%
2025-08-13	24.4000	24.800000	24.20000	24.60000	-0.405%	2,775	-95.772%
2025-08-12	25.8000	25.800000	24.20000	24.70000	-5.725%	6,472	-95.789%
2025-08-11	26.4000	26.400000	25.60000	26.20000	-0.380%	1,622	-96.031%
2025-08-08	26.6000	27.800000	26.20000	26.30000	-0.394%	953	-96.046%
2025-08-07	25.8000	27.000000	25.60000	26.40400	+0.779%	2,747	-96.061%
2025-08-06	26.0400	26.200000	25.60000	26.20000	0.000%	2,223	-96.031%
2025-08-05	26.0000	26.800000	26.00000	26.20000	-1.504%	3,063	-96.031%
2025-08-04	26.0000	26.800000	25.60000	26.60000	-0.746%	6,278	-96.090%
2025-08-01	28.0000	31.000000	26.40000	26.80000	-4.286%	69,177	-96.119%
2025-07-31	27.8000	28.600000	26.00000	28.00000	+2.941%	39,274	-96.286%
2025-07-30	27.2000	27.400000	25.60000	27.20000	-2.158%	21,112	-96.176%
2025-07-29	27.6000	34.200000	25.00000	27.80000	+2.963%	116,521	-96.259%
2025-07-28	25.4000	27.000000	25.20000	27.00000	+6.299%	7,947	-96.148%
2025-07-25	24.0000	26.400000	23.00000	25.40000	+6.633%	8,881	-95.906%
2025-07-24	23.2000	26.000000	21.80200	23.82000	+3.556%	3,228	-95.634%
2025-07-23	23.1660	24.000000	21.98000	23.00200	-4.516%	3,401	-95.479%
2025-07-22	23.2000	29.600000	22.60000	24.09000	+5.658%	15,405	-95.683%
2025-07-21	21.4000	22.800000	21.40000	22.80000	+6.542%	399	-95.439%
2025-07-18	21.4000	21.900000	21.40000	21.40000	-2.727%	307	-95.140%
2025-07-17	21.2000	22.000000	21.20000	22.00000	+0.219%	1,031	-95.273%
2025-07-16	21.2000	22.000000	21.20000	21.95200	+1.498%	1,753	-95.262%
2025-07-15	22.0000	22.000000	21.00000	21.62800	-1.691%	1,368	-95.191%
2025-07-14	21.0000	22.000000	21.00000	22.00000	+3.774%	1,025	-95.273%
2025-07-11	21.1000	22.000000	20.81400	21.20000	+0.952%	1,420	-95.094%
2025-07-10	20.8000	21.112000	20.80000	21.00000	-0.943%	470	-95.048%
2025-07-09	22.0000	22.000000	21.00000	21.20000	-3.655%	1,124	-95.094%
2025-07-08	21.9980	23.000000	21.99200	22.00430	+4.782%	1,585	-95.274%
2025-07-07	21.2000	23.400000	20.60000	21.00000	0.000%	1,432	-95.048%
2025-07-03	20.4000	23.800000	20.00000	21.00000	+2.941%	15,732	-95.048%
2025-07-02	19.8960	21.052000	19.89600	20.40000	-2.392%	634	-94.902%
2025-07-01	20.3260	22.590000	20.21400	20.90000	+0.481%	705	-95.024%
2025-06-30	20.8000	20.872000	20.13800	20.80000	+2.970%	539	-95.000%
2025-06-27	19.3000	22.000000	19.30000	20.20000	+4.016%	1,158	-94.851%
2025-06-26	20.4360	20.436000	19.20000	19.42000	-3.871%	630	-94.645%
2025-06-25	19.2000	20.700000	18.40600	20.20200	-5.598%	3,820	-94.852%
2025-06-24	16.2200	21.800000	14.40000	21.40000	+32.099%	84,284	-95.140%
2025-06-23	17.0000	17.000000	14.60000	16.20000	-17.246%	1,309	-93.580%
2025-06-20	20.4200	21.000000	19.15400	19.57600	-4.039%	1,024	-94.687%
2025-06-18	20.2420	20.600000	20.20000	20.40000	0.000%	482	-94.902%
2025-06-17	20.8000	20.800000	20.20000	20.40000	-1.923%	1,172	-94.902%
2025-06-16	20.4000	21.892000	20.40000	20.80000	+2.342%	1,312	-95.000%
2025-06-13	21.5000	21.500000	20.20000	20.32400	-7.618%	2,017	-94.883%
2025-06-12	21.6000	22.000000	21.40000	22.00000	0.000%	751	-95.273%
2025-06-11	22.2000	24.416000	22.00000	22.00000	-0.901%	2,342	-95.273%
2025-06-10	21.6000	22.400000	21.40000	22.20000	+4.658%	309	-95.315%
2025-06-09	21.4020	22.690000	19.76800	21.21200	+3.980%	1,883	-95.097%
2025-06-06	19.0000	20.400000	18.80000	20.40000	+10.870%	1,342	-94.902%
2025-06-05	18.2200	19.200000	18.20000	18.40000	+1.099%	1,026	-94.348%
2025-06-04	18.2000	18.794000	18.20000	18.20000	+1.676%	217	-94.286%
2025-06-03	17.6820	18.796000	17.39800	17.90000	+8.354%	1,035	-94.190%
2025-06-02	15.5800	16.520000	15.58000	16.52000	0.000%	183	-93.705%
2025-05-30	15.4000	16.969900	15.40000	16.52000	+0.818%	330	-93.705%
2025-05-29	15.6000	16.386000	15.20000	16.38600	+5.444%	181	-93.653%
2025-05-28	15.0000	15.600000	14.60000	15.54000	+5.000%	668	-93.308%
2025-05-27	15.2900	15.780000	14.80000	14.80000	-1.504%	121	-92.973%
2025-05-23	15.7800	15.780000	15.02600	15.02600	-4.766%	141	-93.079%
2025-05-22	15.0000	15.780000	14.40000	15.77800	+5.187%	538	-93.409%
2025-05-21	15.0200	15.020000	14.01000	15.00000	+4.080%	915	-93.067%
2025-05-20	15.0100	15.150000	13.60000	14.41200	-9.256%	3,740	-92.784%
2025-05-19	17.0040	17.200000	15.20000	15.88200	-10.745%	2,770	-93.452%
2025-05-16	17.0000	18.066000	17.00000	17.79400	+4.658%	436	-94.155%
2025-05-15	17.1780	17.243500	17.00000	17.00200	-7.958%	391	-93.883%
2025-05-14	18.0280	18.914000	18.02800	18.47200	+2.474%	208	-94.370%
2025-05-13	15.3200	19.802000	15.32000	18.02600	+9.767%	1,773	-94.231%
2025-05-12	12.8000	16.846000	12.30800	16.42200	+28.297%	1,914	-93.667%
2025-05-09	13.1840	13.800000	12.80000	12.80000	0.000%	292	-91.875%
2025-05-08	13.2000	13.200000	12.00800	12.80000	-3.382%	1,001	-91.875%
2025-05-07	14.1980	14.198000	13.12400	13.24800	+1.892%	1,354	-92.150%
2025-05-06	13.0020	14.400000	10.20000	13.00200	-26.542%	13,956	-92.001%
2025-05-05	17.2800	17.700000	17.28000	17.70000	+0.454%	102	-94.124%
2025-05-02	17.6800	17.680000	17.61000	17.62000	+0.057%	91	-94.098%
2025-05-01	17.3000	17.646000	17.20000	17.61000	-2.188%	406	-94.094%
2025-04-30	19.8000	19.800000	17.20200	18.00400	+0.402%	234	-94.224%
2025-04-29	18.5040	19.050000	17.40800	17.93200	+0.078%	878	-94.200%
2025-04-28	16.0100	17.918000	16.01000	17.91800	+5.400%	1,283	-94.196%
2025-04-25	18.5340	20.816000	17.00000	17.00000	-17.476%	45,722	-93.882%
2025-04-24	17.2000	24.600000	15.31000	20.60000	+18.391%	75,172	-94.951%
2025-04-23	17.2500	17.600000	17.00000	17.40000	-2.247%	1,419	-94.023%
2025-04-22	15.6160	17.800000	15.60000	17.80000	+15.584%	442	-94.157%
2025-04-21	15.2420	15.850000	15.24200	15.40000	-3.750%	1,155	-93.247%
2025-04-17	16.0000	16.000000	16.00000	16.00000	-1.112%	13	-93.500%
2025-04-16	15.0000	17.400000	15.00000	16.18000	+1.138%	285	-93.572%
2025-04-15	16.4000	17.000000	15.60000	15.99800	-6.554%	432	-93.499%
2025-04-14	15.6000	17.120000	15.30000	17.12000	+7.000%	550	-93.925%
2025-04-11	16.1000	17.600000	16.00000	16.00000	+3.815%	208	-93.500%
2025-04-10	15.4020	15.580000	15.40200	15.41200	-4.747%	255	-93.252%
2025-04-09	16.6000	16.600000	15.80000	16.18000	-4.824%	762	-93.572%
2025-04-08	18.9000	18.900000	17.00000	17.00000	-3.409%	537	-93.882%
2025-04-07	16.8620	18.900000	16.86200	17.60000	+1.617%	660	-94.091%
2025-04-04	17.4030	17.900000	17.30200	17.32000	-5.613%	220	-93.995%
2025-04-03	18.0480	18.600000	18.04800	18.35000	+0.625%	238	-94.332%
2025-04-02	20.2000	20.200000	18.20000	18.23600	-10.608%	1,272	-94.297%
2025-04-01	18.2000	20.400000	17.62600	20.40000	+7.256%	1,017	-94.902%
2025-03-31	20.4000	21.220000	18.80000	19.02000	-5.842%	4,727	-94.532%
2025-03-28	23.6000	23.600000	19.89000	20.20000	-11.790%	896	-94.851%
2025-03-27	20.4020	23.200000	20.40200	22.90000	+12.255%	679	-95.459%
2025-03-26	20.0000	20.400000	19.00000	20.40000	+2.102%	187	-94.902%
2025-03-25	20.6840	20.800000	19.97000	19.98000	+0.070%	403	-94.795%
2025-03-24	19.4000	21.400000	19.01000	19.96600	+1.867%	395	-94.791%

.dark-mode .xX2hF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX2hF9{ color: #333333; background-color: white; border: 2px solid #333333; }VSMEVS Media Holdings Limited Class Astock NASDAQ

VSME
VS Media Holdings Limited Class A
stock NASDAQ