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

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

0.0748
-0.0012 (-1.58%)
NASDAQ · Last Trade: Dec 17th, 11:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/17/20250.080.080.070.072,631,2510.07
12/16/20250.070.080.070.084,152,9460.08
12/15/20250.080.080.070.082,005,3750.08
12/12/20250.080.080.070.086,037,7280.08
12/11/20250.080.090.080.09149,572,2100.09
12/10/20250.090.090.070.083,521,5190.08
12/09/20250.100.100.080.098,331,8210.09
12/08/20250.100.110.100.104,061,6610.10
12/05/20250.100.110.100.112,057,0210.11
12/04/20250.110.120.100.103,589,7140.10
12/03/20250.160.160.110.1210,967,1870.12
12/02/20250.150.170.150.1710,158,4970.17
12/01/20250.140.150.140.151,318,8620.15
11/28/20250.140.160.140.15995,2350.15
11/26/20250.160.170.160.161,589,3570.16
11/25/20250.150.170.150.161,895,0920.16
11/24/20250.160.170.150.164,908,4210.16
11/21/20250.140.160.140.165,064,1790.16
11/20/20250.160.160.140.142,875,3180.14
11/19/20250.140.160.140.151,148,2000.15
11/18/20250.130.150.130.152,352,1210.15
11/17/20250.160.170.140.154,212,2250.15
11/14/20250.170.190.160.175,236,3100.17
11/13/20250.180.220.160.219,730,4130.21
11/12/20250.210.210.160.183,257,2380.18
11/11/20250.240.250.200.212,424,4870.21
11/10/20250.290.310.240.252,239,5050.25
11/07/20250.390.390.260.2921,547,3860.29
11/06/20250.410.460.320.331,853,9950.33
11/05/20250.530.560.290.513,185,0340.51
11/04/20250.610.680.500.52627,4350.52
11/03/20250.730.780.500.58958,5950.58
10/31/20250.930.990.700.70838,1950.70
10/30/20251.211.250.870.96745,1960.96
10/29/20251.361.371.201.20291,4281.20
10/28/20251.431.471.351.39152,7011.39
10/27/20251.431.541.351.42124,4171.42
10/24/20251.471.541.391.41177,0031.41
10/23/20251.461.501.401.50191,8321.50
10/22/20251.551.601.401.45292,3701.45
10/21/20251.371.671.351.53296,4921.53
10/20/20251.271.431.181.35311,4111.35
10/17/20251.271.271.131.24389,0481.24
10/16/20251.361.401.251.27625,7311.27
10/15/20251.411.471.351.36409,5311.36
10/14/20251.331.481.291.42531,2821.42
10/13/20251.301.471.211.34681,7091.34
10/10/20251.501.771.151.302,340,3691.30
10/09/20252.152.351.211.306,440,1851.30
10/08/20252.212.372.032.101,732,6222.10
10/07/20252.302.362.202.20394,6162.20
10/06/20252.292.682.112.322,637,6592.32
10/03/20252.302.432.182.201,294,2492.20
10/02/20252.442.582.012.301,258,6242.30
10/01/20252.542.652.412.44335,1342.44
9/30/20252.752.752.482.52857,4642.52
9/29/20252.762.902.462.762,367,0522.76
9/26/20253.093.102.302.503,721,5362.50
9/25/20252.913.082.902.981,974,1672.98
9/24/20252.923.212.892.902,386,9712.90
9/23/20252.922.932.862.921,834,6032.92
9/22/20252.872.922.792.872,052,3042.87
9/19/20252.802.882.542.803,017,4532.80
9/18/20252.932.952.752.823,487,3322.82