Dark

VSME
VS Media Holdings Limited Class A
stock NASDAQ

At Close

Apr 29, 2026 3:59:30 PM EDT

0.9354USD-2.573%(-0.0247)2,574,477

1.10Bid 1.34Ask 0.2400Spread

Pre-market

Apr 27, 2026 8:38:30 AM EDT

0.9210USD-4.072%(-0.0391)0

After-hours

Apr 29, 2026 4:59:43 PM EDT

1.12USD+19.735%(+0.18)87,386

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.9354	0.935400	0.93540	0.93540	-2.573%	2,574,477	0.000%
2026-04-28	0.9550	0.979799	0.95020	0.96010	-3.040%	8,592	-2.573%
2026-04-27	0.9460	1.010000	0.92030	0.99020	+3.146%	39,875	-5.534%
2026-04-24	0.9446	0.980100	0.90040	0.96000	-0.405%	71,090	-2.563%
2026-04-23	0.9440	0.998700	0.92010	0.96390	-1.633%	113,061	-2.957%
2026-04-22	0.9102	0.979900	0.89990	0.97990	+4.306%	105,862	-4.541%
2026-04-21	0.9646	0.999700	0.92170	0.93945	-5.526%	38,340	-0.431%
2026-04-20	0.8905	1.150000	0.89040	0.99440	+8.488%	214,911	-5.933%
2026-04-17	0.9100	0.940000	0.86510	0.91660	-1.947%	88,087	+2.051%
2026-04-16	0.9789	0.978900	0.90000	0.93480	-3.509%	45,756	+0.064%
2026-04-15	0.9696	0.998900	0.92250	0.96880	-3.120%	80,428	-3.448%
2026-04-14	0.9842	1.000000	0.93695	1.00000	+1.204%	42,176	-6.460%
2026-04-13	0.9633	1.000000	0.88060	0.98810	+6.076%	140,841	-5.333%
2026-04-10	1.0100	1.019900	0.88670	0.93150	+0.551%	128,364	+0.419%
2026-04-09	1.1000	1.130000	0.87400	0.92640	-14.222%	493,263	+0.972%
2026-04-08	0.8911	1.229900	0.70640	1.08000	+43.598%	22,294,936	-13.389%
2026-04-07	0.9300	0.930002	0.68000	0.75210	-19.138%	99,163	+24.372%
2026-04-06	0.9601	0.999000	0.92430	0.93010	-6.990%	19,200	+0.570%
2026-04-02	1.0300	1.030200	1.00000	1.00000	0.000%	9,756	-6.460%
2026-04-01	1.0000	1.010000	1.00000	1.00000	0.000%	8,374	-6.460%
2026-03-31	1.0120	1.040000	1.00000	1.00000	-0.990%	15,289	-6.460%
2026-03-30	1.0200	1.100300	1.00000	1.01000	-1.000%	14,765	-7.386%
2026-03-27	1.0500	1.060100	1.02000	1.02020	+0.020%	15,682	-8.312%
2026-03-26	1.0600	1.070000	1.01000	1.02000	-2.857%	41,817	-8.294%
2026-03-25	1.0200	1.080000	1.01000	1.05000	-2.298%	14,785	-10.914%
2026-03-24	1.0800	1.080000	1.07470	1.07470	-0.491%	10,222	-12.962%
2026-03-23	1.0900	1.188600	1.06010	1.08000	-3.571%	26,329	-13.389%
2026-03-20	1.1080	1.150000	1.08000	1.12000	+2.752%	16,599	-16.482%
2026-03-19	1.1120	1.150000	1.06010	1.09000	-5.217%	32,224	-14.183%
2026-03-18	1.1500	1.150100	1.10000	1.15000	+0.877%	16,657	-18.661%
2026-03-17	1.1500	1.200000	1.11010	1.14000	-0.870%	50,520	-17.947%
2026-03-16	1.1100	1.230000	1.08000	1.15000	+4.545%	26,891	-18.661%
2026-03-13	1.1400	1.140000	1.09500	1.10000	-3.509%	18,363	-14.964%
2026-03-12	1.0900	1.140000	1.08020	1.14000	+5.556%	77,998	-17.947%
2026-03-11	1.1300	1.230000	1.08000	1.08000	-5.841%	157,455	-13.389%
2026-03-10	1.1400	1.150000	1.06000	1.14700	+2.411%	128,172	-18.448%
2026-03-09	1.1400	1.160000	1.09000	1.12000	-5.085%	470,060	-16.482%
2026-03-06	1.1700	1.290000	1.17000	1.18000	-0.840%	33,267	-20.729%
2026-03-05	1.3500	1.350000	1.19000	1.19000	-4.800%	52,206	-21.395%
2026-03-04	1.2500	1.300000	1.24000	1.25000	-1.575%	72,853	-25.168%
2026-03-03	1.2100	1.500000	1.21000	1.27000	+6.723%	777,220	-26.346%
2026-03-02	1.2000	1.270000	1.12000	1.19000	-6.299%	86,623	-21.395%
2026-02-27	1.3500	1.350000	1.20600	1.27000	-5.926%	84,475	-26.346%
2026-02-26	1.6000	1.650000	1.28000	1.35000	-26.630%	542,696	-30.711%
2026-02-25	1.2650	1.980000	1.20000	1.84000	+52.066%	18,694,582	-49.163%
2026-02-24	1.1800	1.255000	1.18000	1.21000	+1.681%	11,649	-22.694%
2026-02-23	1.2500	1.250000	1.13200	1.19000	-5.556%	12,316	-21.395%
2026-02-20	1.3800	1.470000	1.26000	1.26000	-5.970%	28,670	-25.762%
2026-02-19	1.3020	1.390000	1.30000	1.34000	-2.190%	3,974	-30.194%
2026-02-18	1.3200	1.440100	1.30000	1.37000	+3.788%	33,529	-31.723%
2026-02-17	1.4100	1.450000	1.32000	1.32000	-6.383%	31,504	-29.136%
2026-02-13	1.4900	1.490000	1.41000	1.41000	-5.369%	28,016	-33.660%
2026-02-12	1.5400	1.800000	1.49000	1.49000	-2.614%	57,168	-37.221%
2026-02-11	1.8300	1.830000	1.51000	1.53000	-16.848%	108,142	-38.863%
2026-02-10	1.4150	1.840000	1.35000	1.84000	+24.324%	464,781	-49.163%
2026-02-09	1.0900	1.530000	1.08000	1.48000	+33.333%	1,394,825	-36.797%
2026-02-06	1.1500	1.240000	1.02000	1.11000	-4.310%	163,641	-15.730%
2026-02-05	1.5500	1.550000	1.10000	1.16000	-27.044%	329,774	-19.362%
2026-02-04	1.6700	1.670000	1.56500	1.59000	-5.357%	63,862	-41.170%
2026-02-03	1.7500	1.850000	1.55000	1.68000	-8.696%	281,293	-44.321%
2026-02-02	1.7800	1.940000	1.60000	1.84000	+3.955%	349,137	-49.163%
2026-01-30	1.6800	2.000000	1.60000	1.77000	+6.627%	335,108	-47.153%
2026-01-29	1.7400	1.740000	1.60000	1.66000	-4.598%	67,743	-43.651%
2026-01-28	1.9900	2.039500	1.65000	1.74000	-10.769%	450,214	-46.241%
2026-01-27	1.6700	2.000000	1.63000	1.95000	+18.182%	625,342	-52.031%
2026-01-26	1.7800	1.805500	1.64000	1.65000	-7.303%	101,947	-43.309%
2026-01-23	1.8400	1.939900	1.78000	1.78000	-3.261%	162,935	-47.449%
2026-01-22	1.5900	1.850000	1.50000	1.84000	+8.876%	365,071	-49.163%
2026-01-21	1.6500	1.909900	1.55000	1.69000	+6.962%	126,474	-44.651%
2026-01-20	1.6200	1.680000	1.57000	1.58000	-4.819%	100,730	-40.797%
2026-01-16	1.6800	1.710000	1.53000	1.66000	-0.599%	170,464	-43.651%
2026-01-15	1.5500	1.780000	1.50500	1.67000	+7.742%	163,944	-43.988%
2026-01-14	1.6300	1.630000	1.44000	1.55000	-5.488%	104,225	-39.652%
2026-01-13	1.8000	1.838500	1.63240	1.64000	-6.818%	142,096	-42.963%
2026-01-12	1.8000	2.110000	1.68000	1.76000	-5.882%	744,933	-46.852%
2026-01-09	1.4820	1.878000	1.48200	1.87000	+16.294%	406,340	-49.979%
2026-01-08	1.5580	1.638000	1.52600	1.60800	-2.190%	103,849	-41.828%
2026-01-07	1.6160	1.718000	1.60400	1.64400	-10.652%	221,402	-43.102%
2026-01-06	1.9640	1.972000	1.76000	1.84000	+4.545%	4,981,387	-49.163%
2026-01-05	1.9600	1.960000	1.73800	1.76000	-6.977%	73,175	-46.852%
2026-01-02	1.7640	1.900000	1.65200	1.89200	-5.964%	62,552	-50.560%
2025-12-31	1.6680	2.014000	1.60200	2.01200	+16.977%	264,188	-53.509%
2025-12-30	1.8300	1.830000	1.65200	1.72000	-3.262%	73,328	-45.616%
2025-12-29	1.5280	2.082000	1.49800	1.77800	+13.538%	440,455	-47.390%
2025-12-26	1.6000	1.600000	1.45200	1.56600	+1.425%	44,899	-40.268%
2025-12-24	1.6000	1.600000	1.54200	1.54400	-3.258%	15,507	-39.417%
2025-12-23	1.7000	1.700000	1.59600	1.59600	-10.337%	49,316	-41.391%
2025-12-22	1.6760	1.780000	1.62600	1.78000	+3.009%	45,528	-47.449%
2025-12-19	1.8420	1.842000	1.70600	1.72800	-16.522%	86,334	-45.868%
2025-12-18	1.4960	2.072000	1.39200	2.07000	+38.369%	581,970	-54.812%
2025-12-17	1.5880	1.630000	1.46200	1.49600	-1.579%	133,925	-37.473%
2025-12-16	1.4000	1.576000	1.40000	1.52000	-4.881%	221,229	-38.461%
2025-12-15	1.5400	1.600000	1.43000	1.59800	+0.125%	102,344	-41.464%
2025-12-12	1.6600	1.660000	1.45800	1.59600	-12.018%	301,886	-41.391%
2025-12-11	1.6520	1.849000	1.52200	1.81400	+11.425%	7,490,071	-48.434%
2025-12-10	1.7280	1.800000	1.48800	1.62800	-7.500%	176,976	-42.543%
2025-12-09	2.0160	2.016000	1.62200	1.76000	-14.230%	425,091	-46.852%
2025-12-08	2.0420	2.200000	2.01200	2.05200	-3.299%	213,022	-54.415%
2025-12-05	2.0000	2.246000	2.00000	2.12200	+1.048%	102,851	-55.919%
2025-12-04	2.1960	2.320000	2.00600	2.10000	-11.092%	186,791	-55.457%
2025-12-03	3.1980	3.198000	2.12400	2.36200	-29.069%	554,691	-60.398%
2025-12-02	3.0160	3.500000	3.01600	3.33000	+13.730%	516,798	-71.910%
2025-12-01	2.8240	3.090000	2.82400	2.92800	-4.935%	93,991	-68.053%
2025-11-28	2.8000	3.160000	2.80000	3.08000	-5.289%	49,762	-69.630%
2025-11-26	3.2620	3.380000	3.12000	3.25200	+0.994%	79,468	-71.236%
2025-11-25	3.0620	3.340000	3.06200	3.22000	+0.751%	95,923	-70.950%
2025-11-24	3.1600	3.486000	3.09600	3.19600	0.000%	250,515	-70.732%
2025-11-21	2.7980	3.252000	2.71000	3.19600	+14.224%	253,209	-70.732%
2025-11-20	3.1440	3.180000	2.70800	2.79800	-5.823%	211,763	-66.569%
2025-11-19	2.8980	3.134000	2.89800	2.97100	+0.439%	61,377	-68.516%
2025-11-18	2.6680	3.000000	2.62800	2.95800	-0.169%	118,310	-68.377%
2025-11-17	3.2000	3.346000	2.82200	2.96300	-12.802%	212,249	-68.431%
2025-11-14	3.4000	3.726000	3.26000	3.39800	-18.979%	261,815	-72.472%
2025-11-13	3.6000	4.374000	3.20000	4.19400	+15.792%	491,080	-77.697%
2025-11-12	4.2640	4.264000	3.20400	3.62200	-13.391%	163,258	-74.174%
2025-11-11	4.8000	5.000000	3.93200	4.18200	-16.360%	123,368	-77.633%
2025-11-10	5.9000	6.146000	4.90000	5.00000	-15.254%	114,765	-81.292%
2025-11-07	7.8000	7.814000	5.26200	5.90000	-9.675%	1,077,367	-84.146%
2025-11-06	8.2120	9.200000	6.40000	6.53200	-36.086%	127,268	-85.680%
2025-11-05	10.6000	11.202000	5.80000	10.22000	-0.873%	161,034	-90.847%
2025-11-04	12.1800	13.580000	10.00000	10.31000	-11.578%	31,427	-90.927%
2025-11-03	14.6600	15.610000	10.00000	11.66000	-16.881%	47,956	-91.978%
2025-10-31	18.5180	19.796000	14.00200	14.02800	-26.938%	41,910	-93.332%
2025-10-30	24.2000	25.000000	17.40000	19.20000	-20.000%	37,265	-95.128%
2025-10-29	27.2000	27.400000	24.00000	24.00000	-13.669%	14,572	-96.103%
2025-10-28	28.6000	29.400000	27.00000	27.80000	-2.113%	7,635	-96.635%
2025-10-27	28.6000	30.800000	27.00000	28.40000	+0.709%	6,221	-96.706%
2025-10-24	29.4000	30.800000	27.80000	28.20000	-6.000%	8,850	-96.683%
2025-10-23	29.2000	30.000000	28.00000	30.00000	+3.448%	9,592	-96.882%
2025-10-22	31.0000	32.000000	28.00000	29.00000	-5.229%	14,620	-96.774%
2025-10-21	27.4000	33.400000	27.00000	30.60000	+13.333%	14,850	-96.943%
2025-10-20	25.4000	28.600000	23.50000	27.00000	+8.871%	15,626	-96.536%
2025-10-17	25.4000	25.400000	22.60000	24.80000	-2.362%	19,452	-96.228%
2025-10-16	27.2000	28.000000	25.00000	25.40000	-6.618%	31,287	-96.317%
2025-10-15	28.2000	29.400000	27.00000	27.20000	-3.887%	21,477	-96.561%
2025-10-14	26.6000	29.600000	25.90000	28.30000	+5.597%	26,574	-96.695%
2025-10-13	26.0000	29.400000	24.20000	26.80000	+3.077%	34,136	-96.510%
2025-10-10	30.0000	35.398000	22.90000	26.00000	0.000%	117,018	-96.402%
2025-10-09	43.0000	47.000000	24.20000	26.00000	-38.095%	322,175	-96.402%
2025-10-08	44.2000	47.310000	40.60000	42.00000	-4.545%	86,631	-97.773%
2025-10-07	46.0000	47.200000	44.00000	44.00000	-5.172%	19,751	-97.874%
2025-10-06	45.8000	53.600000	42.20000	46.40000	+5.455%	131,887	-97.984%
2025-10-03	46.0000	48.600000	43.60000	44.00000	-4.348%	64,712	-97.874%
2025-10-02	48.8000	51.600000	40.20000	46.00000	-5.738%	62,935	-97.967%
2025-10-01	50.8000	53.000000	48.20000	48.80000	-3.175%	16,758	-98.083%
2025-09-30	55.0000	55.000000	49.60000	50.40000	-8.696%	42,957	-98.144%
2025-09-29	55.2000	58.100000	49.20000	55.20000	+10.400%	118,409	-98.305%
2025-09-26	61.8000	62.000000	46.00000	50.00000	-16.107%	186,077	-98.129%
2025-09-25	58.2000	61.600000	58.00000	59.60000	+2.759%	98,711	-98.431%
2025-09-24	58.4000	64.200000	57.80000	58.00000	-0.685%	119,349	-98.387%
2025-09-23	58.4000	58.600000	57.20000	58.40000	+1.742%	91,745	-98.398%
2025-09-22	57.4000	58.400000	55.90000	57.40000	+2.500%	102,867	-98.370%
2025-09-19	56.0000	57.600000	50.80000	56.00000	-0.709%	150,873	-98.330%
2025-09-18	58.6000	59.000000	55.00000	56.40000	-2.759%	174,367	-98.341%
2025-09-17	56.6000	58.400000	56.10000	58.00000	+3.203%	84,339	-98.387%
2025-09-16	55.4000	58.200000	55.00000	56.20000	+2.930%	209,730	-98.336%
2025-09-15	54.2000	57.000000	53.60000	54.60000	+2.632%	160,306	-98.287%
2025-09-12	54.0000	54.800000	52.20000	53.20000	+2.111%	164,241	-98.242%
2025-09-11	53.2000	56.000000	52.00000	52.10000	+0.192%	208,750	-98.205%
2025-09-10	52.4000	55.200000	50.10000	52.00000	+1.167%	161,175	-98.201%
2025-09-09	49.2000	52.600000	49.20000	51.40000	+5.761%	116,676	-98.180%
2025-09-08	48.0000	51.000000	47.90000	48.60000	+0.830%	86,901	-98.075%
2025-09-05	49.0000	51.600000	46.40000	48.20000	-4.743%	249,897	-98.059%
2025-09-04	51.8000	54.800000	49.20000	50.60000	0.000%	154,976	-98.151%
2025-09-03	50.2000	52.000000	48.40000	50.60000	+1.200%	80,872	-98.151%
2025-09-02	39.6000	55.600000	37.00000	50.00000	+12.108%	688,558	-98.129%
2025-08-29	38.6000	44.600000	38.00000	44.60000	+17.368%	162,634	-97.903%
2025-08-28	36.0000	38.800000	36.00000	38.00000	+9.195%	351,561	-97.538%
2025-08-27	34.6000	41.386000	32.80000	34.80000	0.000%	300,469	-97.312%
2025-08-26	24.6000	37.800000	24.20000	34.80000	+41.463%	453,204	-97.312%
2025-08-25	24.0000	25.000000	24.00000	24.60000	+1.653%	551	-96.198%
2025-08-22	24.4000	25.200000	24.20000	24.20000	-6.202%	1,679	-96.135%
2025-08-21	22.2000	25.800000	21.73000	25.80000	+18.894%	12,491	-96.374%
2025-08-20	22.4000	22.600000	21.60000	21.70000	-4.405%	2,060	-95.689%
2025-08-19	22.8940	23.418000	22.20000	22.70000	-3.814%	733	-95.879%
2025-08-18	23.2000	24.000000	22.64800	23.60000	+1.724%	417	-96.036%
2025-08-15	24.0000	24.000000	23.20000	23.20000	-2.521%	561	-95.968%
2025-08-14	23.8000	24.272000	23.80000	23.80000	-3.252%	1,103	-96.070%
2025-08-13	24.4000	24.800000	24.20000	24.60000	-0.405%	2,775	-96.198%
2025-08-12	25.8000	25.800000	24.20000	24.70000	-5.725%	6,472	-96.213%
2025-08-11	26.4000	26.400000	25.60000	26.20000	-0.380%	1,622	-96.430%
2025-08-08	26.6000	27.800000	26.20000	26.30000	-0.394%	953	-96.443%
2025-08-07	25.8000	27.000000	25.60000	26.40400	+0.779%	2,747	-96.457%
2025-08-06	26.0400	26.200000	25.60000	26.20000	0.000%	2,223	-96.430%
2025-08-05	26.0000	26.800000	26.00000	26.20000	-1.504%	3,063	-96.430%
2025-08-04	26.0000	26.800000	25.60000	26.60000	-0.746%	6,278	-96.483%
2025-08-01	28.0000	31.000000	26.40000	26.80000	-4.286%	69,177	-96.510%
2025-07-31	27.8000	28.600000	26.00000	28.00000	+2.941%	39,274	-96.659%
2025-07-30	27.2000	27.400000	25.60000	27.20000	-2.158%	21,112	-96.561%
2025-07-29	27.6000	34.200000	25.00000	27.80000	+2.963%	116,521	-96.635%
2025-07-28	25.4000	27.000000	25.20000	27.00000	+6.299%	7,947	-96.536%
2025-07-25	24.0000	26.400000	23.00000	25.40000	+6.633%	8,881	-96.317%
2025-07-24	23.2000	26.000000	21.80200	23.82000	+3.556%	3,228	-96.073%
2025-07-23	23.1660	24.000000	21.98000	23.00200	-4.516%	3,401	-95.933%
2025-07-22	23.2000	29.600000	22.60000	24.09000	+5.658%	15,405	-96.117%
2025-07-21	21.4000	22.800000	21.40000	22.80000	+6.542%	399	-95.897%
2025-07-18	21.4000	21.900000	21.40000	21.40000	-2.727%	307	-95.629%
2025-07-17	21.2000	22.000000	21.20000	22.00000	+0.219%	1,031	-95.748%
2025-07-16	21.2000	22.000000	21.20000	21.95200	+1.498%	1,753	-95.739%
2025-07-15	22.0000	22.000000	21.00000	21.62800	-1.691%	1,368	-95.675%
2025-07-14	21.0000	22.000000	21.00000	22.00000	+3.774%	1,025	-95.748%
2025-07-11	21.1000	22.000000	20.81400	21.20000	+0.952%	1,420	-95.588%
2025-07-10	20.8000	21.112000	20.80000	21.00000	-0.943%	470	-95.546%
2025-07-09	22.0000	22.000000	21.00000	21.20000	-3.655%	1,124	-95.588%
2025-07-08	21.9980	23.000000	21.99200	22.00430	+4.782%	1,585	-95.749%
2025-07-07	21.2000	23.400000	20.60000	21.00000	0.000%	1,432	-95.546%
2025-07-03	20.4000	23.800000	20.00000	21.00000	+2.941%	15,732	-95.546%
2025-07-02	19.8960	21.052000	19.89600	20.40000	-2.392%	634	-95.415%
2025-07-01	20.3260	22.590000	20.21400	20.90000	+0.481%	705	-95.524%
2025-06-30	20.8000	20.872000	20.13800	20.80000	+2.970%	539	-95.503%
2025-06-27	19.3000	22.000000	19.30000	20.20000	+4.016%	1,158	-95.369%
2025-06-26	20.4360	20.436000	19.20000	19.42000	-3.871%	630	-95.183%
2025-06-25	19.2000	20.700000	18.40600	20.20200	-5.598%	3,820	-95.370%
2025-06-24	16.2200	21.800000	14.40000	21.40000	+32.099%	84,284	-95.629%
2025-06-23	17.0000	17.000000	14.60000	16.20000	-17.246%	1,309	-94.226%
2025-06-20	20.4200	21.000000	19.15400	19.57600	-4.039%	1,024	-95.222%
2025-06-18	20.2420	20.600000	20.20000	20.40000	0.000%	482	-95.415%
2025-06-17	20.8000	20.800000	20.20000	20.40000	-1.923%	1,172	-95.415%
2025-06-16	20.4000	21.892000	20.40000	20.80000	+2.342%	1,312	-95.503%
2025-06-13	21.5000	21.500000	20.20000	20.32400	-7.618%	2,017	-95.398%
2025-06-12	21.6000	22.000000	21.40000	22.00000	0.000%	751	-95.748%
2025-06-11	22.2000	24.416000	22.00000	22.00000	-0.901%	2,342	-95.748%
2025-06-10	21.6000	22.400000	21.40000	22.20000	+4.658%	309	-95.786%
2025-06-09	21.4020	22.690000	19.76800	21.21200	+3.980%	1,883	-95.590%
2025-06-06	19.0000	20.400000	18.80000	20.40000	+10.870%	1,342	-95.415%
2025-06-05	18.2200	19.200000	18.20000	18.40000	+1.099%	1,026	-94.916%
2025-06-04	18.2000	18.794000	18.20000	18.20000	+1.676%	217	-94.860%
2025-06-03	17.6820	18.796000	17.39800	17.90000	+8.354%	1,035	-94.774%
2025-06-02	15.5800	16.520000	15.58000	16.52000	0.000%	183	-94.338%
2025-05-30	15.4000	16.969900	15.40000	16.52000	+0.818%	330	-94.338%
2025-05-29	15.6000	16.386000	15.20000	16.38600	+5.444%	181	-94.291%
2025-05-28	15.0000	15.600000	14.60000	15.54000	+5.000%	668	-93.981%
2025-05-27	15.2900	15.780000	14.80000	14.80000	-1.504%	121	-93.680%
2025-05-23	15.7800	15.780000	15.02600	15.02600	-4.766%	141	-93.775%
2025-05-22	15.0000	15.780000	14.40000	15.77800	+5.187%	538	-94.071%
2025-05-21	15.0200	15.020000	14.01000	15.00000	+4.080%	915	-93.764%
2025-05-20	15.0100	15.150000	13.60000	14.41200	-9.256%	3,740	-93.510%
2025-05-19	17.0040	17.200000	15.20000	15.88200	-10.745%	2,770	-94.110%
2025-05-16	17.0000	18.066000	17.00000	17.79400	+4.658%	436	-94.743%
2025-05-15	17.1780	17.243500	17.00000	17.00200	-7.958%	391	-94.498%
2025-05-14	18.0280	18.914000	18.02800	18.47200	+2.474%	208	-94.936%
2025-05-13	15.3200	19.802000	15.32000	18.02600	+9.767%	1,773	-94.811%
2025-05-12	12.8000	16.846000	12.30800	16.42200	+28.297%	1,914	-94.304%
2025-05-09	13.1840	13.800000	12.80000	12.80000	0.000%	292	-92.692%
2025-05-08	13.2000	13.200000	12.00800	12.80000	-3.382%	1,001	-92.692%
2025-05-07	14.1980	14.198000	13.12400	13.24800	+1.892%	1,354	-92.939%
2025-05-06	13.0020	14.400000	10.20000	13.00200	-26.542%	13,956	-92.806%
2025-05-05	17.2800	17.700000	17.28000	17.70000	+0.454%	102	-94.715%
2025-05-02	17.6800	17.680000	17.61000	17.62000	+0.057%	91	-94.691%
2025-05-01	17.3000	17.646000	17.20000	17.61000	-2.188%	406	-94.688%
2025-04-30	19.8000	19.800000	17.20200	18.00400	+0.402%	234	-94.804%
2025-04-29	18.5040	19.050000	17.40800	17.93200	+0.078%	878	-94.784%
2025-04-28	16.0100	17.918000	16.01000	17.91800	+5.400%	1,283	-94.780%
2025-04-25	18.5340	20.816000	17.00000	17.00000	-17.476%	45,722	-94.498%
2025-04-24	17.2000	24.600000	15.31000	20.60000	+18.391%	75,172	-95.459%
2025-04-23	17.2500	17.600000	17.00000	17.40000	-2.247%	1,419	-94.624%
2025-04-22	15.6160	17.800000	15.60000	17.80000	+15.584%	442	-94.745%
2025-04-21	15.2420	15.850000	15.24200	15.40000	-3.750%	1,155	-93.926%
2025-04-17	16.0000	16.000000	16.00000	16.00000	-1.112%	13	-94.154%
2025-04-16	15.0000	17.400000	15.00000	16.18000	+1.138%	285	-94.219%
2025-04-15	16.4000	17.000000	15.60000	15.99800	-6.554%	432	-94.153%
2025-04-14	15.6000	17.120000	15.30000	17.12000	+7.000%	550	-94.536%
2025-04-11	16.1000	17.600000	16.00000	16.00000	+3.815%	208	-94.154%
2025-04-10	15.4020	15.580000	15.40200	15.41200	-4.747%	255	-93.931%
2025-04-09	16.6000	16.600000	15.80000	16.18000	-4.824%	762	-94.219%
2025-04-08	18.9000	18.900000	17.00000	17.00000	-3.409%	537	-94.498%
2025-04-07	16.8620	18.900000	16.86200	17.60000	+1.617%	660	-94.685%
2025-04-04	17.4030	17.900000	17.30200	17.32000	-5.613%	220	-94.599%
2025-04-03	18.0480	18.600000	18.04800	18.35000	+0.625%	238	-94.902%
2025-04-02	20.2000	20.200000	18.20000	18.23600	-10.608%	1,272	-94.871%
2025-04-01	18.2000	20.400000	17.62600	20.40000	+7.256%	1,017	-95.415%
2025-03-31	20.4000	21.220000	18.80000	19.02000	-5.842%	4,727	-95.082%
2025-03-28	23.6000	23.600000	19.89000	20.20000	-11.790%	896	-95.369%
2025-03-27	20.4020	23.200000	20.40200	22.90000	+12.255%	679	-95.915%
2025-03-26	20.0000	20.400000	19.00000	20.40000	+2.102%	187	-95.415%
2025-03-25	20.6840	20.800000	19.97000	19.98000	+0.070%	403	-95.318%
2025-03-24	19.4000	21.400000	19.01000	19.96600	+1.867%	395	-95.315%
2025-03-21	22.0000	23.000000	19.60000	19.60000	-8.411%	2,546	-95.228%
2025-03-20	21.8000	22.000000	18.20000	21.40000	+23.859%	45,649	-95.629%
2025-03-19	17.0620	18.998000	17.06200	17.27770	+0.091%	338	-94.586%
2025-03-18	17.0120	17.840000	17.01200	17.26200	+0.360%	254	-94.581%
2025-03-17	17.9800	17.980000	17.00000	17.20000	-4.444%	288	-94.562%
2025-03-14	17.9000	18.000000	17.90000	18.00000	+2.623%	140	-94.803%
2025-03-13	19.8000	19.800000	17.53110	17.54000	-12.300%	1,073	-94.667%
2025-03-12	17.3320	20.000000	17.33200	20.00000	+11.111%	239	-95.323%
2025-03-11	19.0000	19.000000	16.20000	18.00000	-7.569%	2,094	-94.803%
2025-03-10	20.0000	20.000000	19.10000	19.47400	-3.594%	151	-95.197%
2025-03-07	18.4000	20.600000	18.40000	20.20000	-0.980%	775	-95.369%
2025-03-06	19.2180	20.400000	19.01400	20.40000	+5.568%	51	-95.415%
2025-03-05	18.2000	20.200000	18.20000	19.32400	-4.337%	930	-95.159%
2025-03-04	17.1420	20.400000	17.14200	20.20000	+12.222%	247	-95.369%
2025-03-03	20.0000	20.600000	18.00000	18.00000	-10.891%	2,425	-94.803%
2025-02-28	20.8000	20.998000	20.17800	20.20000	-4.717%	572	-95.369%
2025-02-27	21.6000	21.600000	20.80000	21.20000	+0.952%	727	-95.588%
2025-02-26	21.6000	21.800000	21.00000	21.00000	-3.670%	539	-95.546%
2025-02-25	23.9000	24.200000	21.40000	21.80000	-6.838%	2,095	-95.709%
2025-02-24	23.4000	24.484000	23.00000	23.40000	-2.500%	453	-96.003%
2025-02-21	26.0000	26.000000	23.60000	24.00000	-4.000%	684	-96.103%
2025-02-20	23.6000	25.798000	23.60000	25.00000	+5.042%	1,713	-96.258%
2025-02-19	22.6000	24.000000	22.60000	23.80000	+2.586%	170	-96.070%
2025-02-18	23.2000	24.310000	23.20000	23.20000	-6.452%	2,218	-95.968%
2025-02-14	24.0000	25.600000	23.20000	24.80000	+3.333%	1,032	-96.228%
2025-02-13	21.6000	24.400000	21.60000	24.00000	+8.108%	1,765	-96.103%
2025-02-12	21.2000	22.798000	21.20000	22.20000	+2.778%	334	-95.786%
2025-02-11	22.5160	22.800000	21.60000	21.60000	-2.703%	531	-95.669%
2025-02-10	23.0000	24.400000	21.20000	22.20000	-2.632%	3,339	-95.786%
2025-02-07	23.1800	23.586000	21.20000	22.80000	+10.680%	3,497	-95.897%
2025-02-06	23.7940	23.794000	20.60000	20.60000	-8.850%	2,317	-95.459%
2025-02-05	21.2000	23.800000	21.20000	22.60000	-0.877%	1,968	-95.861%
2025-02-04	22.4000	23.000000	21.20000	22.80000	+9.615%	1,657	-95.897%
2025-02-03	21.2000	22.200000	20.65000	20.80000	-4.596%	1,871	-95.503%
2025-01-31	23.0000	23.000000	21.40000	21.80200	+2.840%	850	-95.710%
2025-01-30	23.6000	23.800000	21.20000	21.20000	-3.636%	1,508	-95.588%
2025-01-29	24.2000	24.798000	21.80000	22.00000	-5.983%	1,867	-95.748%
2025-01-28	22.8000	23.400000	21.40000	23.40000	+2.632%	1,209	-96.003%
2025-01-27	24.5280	27.000000	22.60000	22.80000	-8.800%	7,817	-95.897%
2025-01-24	23.8300	25.000000	23.80000	25.00000	+3.306%	1,195	-96.258%
2025-01-23	25.4000	25.798000	24.00000	24.20000	-3.968%	1,394	-96.135%
2025-01-22	23.4000	25.300000	23.00000	25.20000	+8.621%	3,594	-96.288%
2025-01-21	23.6000	24.400000	22.00000	23.20000	-3.333%	1,257	-95.968%
2025-01-17	23.0000	24.400000	22.90000	24.00000	+11.111%	2,305	-96.103%
2025-01-16	22.3080	23.800000	20.80000	21.60000	-5.263%	1,765	-95.669%
2025-01-15	23.4000	23.978000	21.82800	22.80000	+3.636%	1,098	-95.897%
2025-01-14	24.0000	24.000000	22.00000	22.00000	0.000%	1,475	-95.748%
2025-01-13	23.0000	23.600000	22.00000	22.00000	-7.563%	1,291	-95.748%
2025-01-10	23.6000	25.000000	20.00000	23.80000	-2.459%	3,005	-96.070%
2025-01-08	25.2000	27.000000	23.00000	24.40000	-10.294%	3,668	-96.166%
2025-01-07	27.2000	27.800000	24.00000	27.20000	+4.615%	2,762	-96.561%
2025-01-06	28.8000	30.200000	25.80000	26.00000	-13.907%	12,213	-96.402%
2025-01-03	30.4000	32.400000	27.20000	30.20000	+0.667%	29,204	-96.903%
2025-01-02	39.0000	39.000000	26.40200	30.00000	+15.385%	471,992	-96.882%
2024-12-31	23.2000	34.800000	22.20000	26.00000	+15.391%	112,463	-96.402%
2024-12-30	20.8000	22.800000	20.45400	22.53200	+5.280%	3,341	-95.849%
2024-12-27	23.0000	23.200000	20.40200	21.40200	-6.948%	7,700	-95.629%
2024-12-26	23.0000	23.800000	22.28600	23.00000	-4.959%	12,540	-95.933%
2024-12-24	23.0000	25.688000	21.00000	24.20000	+3.419%	6,367	-96.135%
2024-12-23	20.2000	24.642000	20.20000	23.40000	+15.842%	4,890	-96.003%
2024-12-20	19.1400	20.524000	19.14000	20.20000	+6.316%	3,366	-95.369%
2024-12-19	20.0000	20.000000	19.00000	19.00000	-2.062%	521	-95.077%
2024-12-18	20.0000	20.112000	19.11000	19.40000	-3.960%	1,728	-95.178%
2024-12-17	20.0020	20.400000	19.00000	20.20000	+0.099%	1,071	-95.369%
2024-12-16	21.0000	21.198000	19.92800	20.18000	-2.039%	552	-95.365%
2024-12-13	19.8200	21.998000	19.82000	20.60000	+4.040%	1,142	-95.459%
2024-12-12	20.8000	20.800000	19.80000	19.80000	-2.941%	531	-95.276%
2024-12-11	19.9100	21.000000	19.91000	20.40000	-2.336%	829	-95.415%
2024-12-10	21.4000	22.400000	20.58000	20.88800	-5.055%	509	-95.522%
2024-12-09	19.8000	22.594000	19.80000	22.00000	+4.762%	1,409	-95.748%
2024-12-06	20.6000	21.954000	18.67000	21.00000	-1.860%	1,350	-95.546%
2024-12-05	21.8000	22.000000	21.00000	21.39800	-1.844%	959	-95.629%
2024-12-04	22.9300	22.930000	21.00000	21.80000	-6.438%	2,315	-95.709%
2024-12-03	22.0000	24.000000	20.40000	23.30000	-2.101%	4,248	-95.985%
2024-12-02	22.6000	25.600000	22.40000	23.80000	+0.847%	3,339	-96.070%
2024-11-29	23.8000	24.400000	20.80000	23.60000	-0.840%	628	-96.036%
2024-11-27	22.6000	24.000000	22.20000	23.80000	+6.250%	1,453	-96.070%
2024-11-26	23.8000	23.800000	21.60000	22.40000	-1.754%	617	-95.824%
2024-11-25	23.4000	24.400000	21.20200	22.80000	+2.703%	2,423	-95.897%
2024-11-22	21.2000	22.800000	21.20000	22.20000	+2.778%	933	-95.786%
2024-11-21	22.2000	22.400000	21.20000	21.60000	-1.818%	750	-95.669%
2024-11-20	22.4000	22.400000	20.80000	22.00000	-2.655%	987	-95.748%
2024-11-19	22.8000	24.000000	22.60000	22.60000	-3.419%	1,033	-95.861%
2024-11-18	23.0000	24.400000	22.00000	23.40000	+0.862%	1,307	-96.003%
2024-11-15	23.8000	25.000000	22.27000	23.20000	+0.870%	1,298	-95.968%
2024-11-14	24.4000	25.800000	22.60000	23.00000	-5.738%	2,019	-95.933%
2024-11-13	25.4000	27.072000	23.60000	24.40000	-3.937%	3,354	-96.166%
2024-11-12	28.0000	28.000000	25.20000	25.40000	-8.633%	3,996	-96.317%
2024-11-11	32.2000	32.200000	24.20000	27.80000	-9.150%	5,544	-96.635%
2024-11-08	23.8000	32.400000	23.72000	30.60000	+25.410%	30,899	-96.943%
2024-11-07	23.0000	25.200000	22.60000	24.40000	+2.521%	3,426	-96.166%
2024-11-06	24.2000	24.800000	22.00000	23.80000	-7.752%	7,150	-96.070%
2024-11-05	25.4000	26.400000	23.20000	25.80000	+3.200%	12,163	-96.374%

.dark-mode .Bp9rbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bp9rbb{ 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