Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VS Media Holdings Limited - Class A Ordinary Shares (VSME)

1.0800
+0.3300 (44.00%)
NASDAQ · Last Trade: Apr 8th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VS Media Holdings Limited - Class A Ordinary Shares (VSME)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/20260.891.230.711.0822,265,0571.08
4/07/20260.930.930.680.7599,0810.75
4/06/20260.961.000.920.9319,1330.93
4/02/20261.031.031.001.009,7561.00
4/01/20261.001.011.001.008,3741.00
3/31/20261.011.041.001.0015,2891.00
3/30/20261.021.101.001.0114,7651.01
3/27/20261.051.061.021.0215,6821.02
3/26/20261.061.071.011.0241,8171.02
3/25/20261.021.081.011.0514,5311.05
3/24/20261.081.081.071.0710,2221.07
3/23/20261.091.191.061.0826,3291.08
3/20/20261.111.151.081.1216,5991.12
3/19/20261.111.151.061.0932,2241.09
3/18/20261.151.151.101.1516,6571.15
3/17/20261.151.201.111.1450,5201.14
3/16/20261.111.231.081.1526,8911.15
3/13/20261.141.141.091.1018,3631.10
3/12/20261.091.141.081.1477,6501.14
3/11/20261.131.231.081.08154,7861.08
3/10/20261.141.151.061.15126,6611.15
3/09/20261.141.161.091.12464,3751.12
3/06/20261.171.291.171.1833,2681.18
3/05/20261.351.351.191.1951,2031.19
3/04/20261.251.301.241.2572,3381.25
3/03/20261.211.501.211.27747,8031.27
3/02/20261.201.271.121.1986,3761.19
2/27/20261.351.351.211.2784,4751.27
2/26/20261.601.651.281.35532,2911.35
2/25/20261.261.981.201.8418,643,1811.84
2/24/20261.181.251.181.2111,5941.21
2/23/20261.251.251.131.1912,3161.19
2/20/20261.381.471.261.2628,6701.26
2/19/20261.301.391.301.343,9741.34
2/18/20261.321.441.301.3733,5281.37
2/17/20261.411.451.321.3231,5041.32
2/13/20261.491.491.411.4128,0161.41
2/12/20261.541.801.491.4957,0301.49
2/11/20261.831.831.511.53108,1421.53
2/10/20261.411.841.351.84459,4751.84
2/09/20261.091.531.081.481,392,4941.48
2/06/20261.151.241.021.11163,6411.11
2/05/20261.551.551.101.16327,3841.16
2/04/20261.671.671.561.5963,8581.59
2/03/20261.751.851.551.68281,2931.68
2/02/20261.781.941.601.84348,7101.84
1/30/20261.682.001.601.77335,1081.77
1/29/20261.741.741.601.6666,8371.66
1/28/20261.992.041.651.74450,1661.74
1/27/20261.672.001.631.95620,2291.95
1/26/20261.781.811.641.65101,8891.65
1/23/20261.841.941.781.78162,9351.78
1/22/20261.591.851.501.84364,9061.84
1/21/20261.651.911.551.69125,8241.69
1/20/20261.621.681.571.58100,0091.58
1/16/20261.681.711.531.66170,4641.66
1/15/20261.551.781.501.67163,2051.67
1/14/20261.631.631.441.55102,8781.55
1/13/20261.801.841.631.64141,6831.64
1/12/20261.802.111.681.76744,0301.76
1/09/20260.070.090.070.098,126,8010.09