Get the Stockscreener App
0.0798
12.02%
-0.0109
Vs Media Holdings Ltd Stock (VSME) Price History
The historical daily chart and data for Vs Media Holdings Ltd stock (VSME), show that the latest closing stock price as of December 12, 2025, is $0.0798.
- Vs Media Holdings Ltd all-time high stock price is $60.48, occurred on October 05, 2023.
- The lowest Vs Media Holdings Ltd stock price recorded was $0.0729 on December 12, 2025. Since then, Vs Media Holdings Ltd's stock price has risen over 9.46% to $0.0798 now.
- The 52-week high stock price for VSME is $3.21, representing a 3,923% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for VSME is $0.0729, indicating a -8.65% decrease from the current share price, occurred on December 12, 2025.
The table below shows more information about VSME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.083 | $0.0729 | $0.0101 | 5,713,076.0 | -12.02% |
| Dec 11, 2025 | $0.0925 | $0.0761 | $0.0164 | 149,118,916.0 | +11.43% |
| Dec 10, 2025 | $0.09 | $0.0744 | $0.0156 | 3,513,109.0 | -7.50% |
| Dec 09, 2025 | $0.1008 | $0.0811 | $0.0197 | 8,312,389.0 | -14.23% |
| Dec 08, 2025 | $0.11 | $0.1006 | $0.0094 | 4,045,912.0 | -3.30% |
| Dec 05, 2025 | $0.1123 | $0.10 | $0.0123 | 1,958,084.0 | +3.92% |
| Dec 04, 2025 | $0.116 | $0.1003 | $0.0157 | 3,522,923.0 | -13.55% |
| Dec 03, 2025 | $0.1599 | $0.1062 | $0.0537 | 10,728,428.0 | -29.07% |
| Dec 02, 2025 | $0.175 | $0.1508 | $0.0242 | 9,890,238.0 | +13.73% |
| Dec 01, 2025 | $0.1545 | $0.1412 | $0.0133 | 1,315,014.0 | -4.94% |
| Nov 28, 2025 | $0.158 | $0.14 | $0.018 | 995,235.0 | -5.29% |
| Nov 26, 2025 | $0.169 | $0.156 | $0.013 | 1,388,688.0 | +0.99% |
| Nov 25, 2025 | $0.167 | $0.1531 | $0.0139 | 1,883,938.0 | +0.75% |
| Nov 24, 2025 | $0.1743 | $0.1548 | $0.0195 | 4,844,060.0 | +0.00% |
| Nov 21, 2025 | $0.1626 | $0.1355 | $0.0271 | 4,894,222.0 | +14.22% |
| Nov 20, 2025 | $0.159 | $0.1354 | $0.0236 | 2,364,754.0 | -5.82% |
| Nov 19, 2025 | $0.1567 | $0.1449 | $0.0118 | 1,045,905.0 | +0.44% |
| Nov 18, 2025 | $0.15 | $0.1314 | $0.0186 | 2,297,309.0 | -0.17% |
| Nov 17, 2025 | $0.1673 | $0.1411 | $0.0262 | 4,150,584.0 | -12.80% |
| Nov 14, 2025 | $0.1863 | $0.163 | $0.0233 | 4,919,834.0 | -18.98% |
Vs Media Holdings Ltd Stock (VSME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vs Media Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vs Media Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vs Media Holdings Ltd Stock (VSME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.175 | $0.0729 | $0.1021 | 203,831,165.0 | -48.18% |
| Nov, 2025 | $0.7805 | $0.1314 | $0.6491 | 73,991,496.0 | -78.04% |
| Oct, 2025 | $2.68 | $0.7001 | $1.98 | 22,405,722.0 | -72.17% |
| Sep, 2025 | $3.21 | $1.85 | $1.36 | 68,851,266.0 | +13.00% |
| Aug, 2025 | $2.23 | $1.08 | $1.15 | 27,434,986.0 | +59.29% |
| Jul, 2025 | $1.71 | $0.9948 | $0.7152 | 4,811,170.0 | +34.62% |
| Jun, 2025 | $1.22 | $0.72 | $0.5008 | 2,069,399.0 | +25.91% |
| May, 2025 | $0.9901 | $0.51 | $0.4801 | 622,702.0 | -8.24% |
| Apr, 2025 | $1.23 | $0.75 | $0.48 | 2,613,094.0 | -5.34% |
| Mar, 2025 | $1.18 | $0.81 | $0.37 | 1,273,959.0 | -5.84% |
| Feb, 2025 | $1.30 | $1.01 | $0.2911 | 535,326.0 | -7.35% |
| Jan, 2025 | $1.95 | $1.00 | $0.95 | 10,944,714.0 | -16.15% |
Vs Media Holdings Ltd Stock (VSME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.9335 | $0.3509 | 1,076,593.0 | -4.53% |
| Nov, 2024 | $1.62 | $1.04 | $0.58 | 7,367,098.0 | +7.27% |
| Oct, 2024 | $3.69 | $0.752 | $2.94 | 55,515,912.0 | +23.24% |
| Sep, 2024 | $1.64 | $0.701 | $0.939 | 22,602,227.0 | -6.04% |
| Aug, 2024 | $1.48 | $0.6505 | $0.8323 | 57,967,653.0 | -33.57% |
| Jul, 2024 | $2.43 | $1.34 | $1.09 | 9,167,650.0 | -28.50% |
| Jun, 2024 | $2.45 | $1.33 | $1.12 | 2,280,185.0 | -12.53% |
| May, 2024 | $3.42 | $2.19 | $1.23 | 528,078.3 | -20.33% |
| Apr, 2024 | $4.08 | $2.45 | $1.63 | 756,518.4 | +9.63% |
| Mar, 2024 | $3.46 | $2.38 | $1.08 | 393,205.4 | -23.52% |
| Feb, 2024 | $5.04 | $2.38 | $2.66 | 3,200,415.1 | +14.52% |
| Jan, 2024 | $6.16 | $2.18 | $3.98 | 11,975,858.3 | +12.96% |
Vs Media Holdings Ltd Stock (VSME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.26 | $2.45 | $3.81 | 1,202,378.7 | -44.82% |
| Nov, 2023 | $9.66 | $4.69 | $4.97 | 2,476,560.1 | -16.46% |
| Oct, 2023 | $60.48 | $4.69 | $55.79 | 11,399,717.6 | +0.00% |
1.88%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):