5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-93.08%
6 MONTH PERFORMANCE
-94.03%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-92.45%
VS Media Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.60 | 63.43 K | $4.11 M |
| 01/28/2026 | $1.99 | $1.74 (-12.56%) | $2.04 | $1.65 | 450.21 K | $4.31 M |
| 01/27/2026 | $1.67 | $1.95 (16.77%) | $2.00 | $1.63 | 625.34 K | $4.83 M |
| 01/26/2026 | $1.78 | $1.65 (-7.3%) | $1.81 | $1.64 | 101.95 K | $4.09 M |
| 01/23/2026 | $1.84 | $1.78 (-3.26%) | $1.94 | $1.78 | 162.94 K | $4.41 M |
| 01/22/2026 | $1.59 | $1.84 (15.72%) | $1.85 | $1.50 | 365.07 K | $4.56 M |
| 01/21/2026 | $1.65 | $1.69 (2.42%) | $1.91 | $1.55 | 126.50 K | $4.19 M |
| 01/20/2026 | $1.62 | $1.58 (-2.47%) | $1.68 | $1.57 | 100.73 K | $3.92 M |
| 01/16/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.53 | 170.46 K | $82.28 M |
| 01/15/2026 | $1.55 | $1.67 (7.74%) | $1.78 | $1.51 | 163.94 K | $82.77 M |
| 01/14/2026 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.44 | 104.23 K | $76.82 M |
| 01/13/2026 | $1.80 | $1.64 (-8.89%) | $1.84 | $1.63 | 142.10 K | $81.28 M |
| 01/12/2026 | $1.80 | $1.76 (-2.22%) | $2.11 | $1.68 | 744.93 K | $87.23 M |
| 01/09/2026 | $1.48 | $1.87 (26.35%) | $1.88 | $1.48 | 406.34 K | $92.68 M |
| 01/08/2026 | $1.56 | $1.61 (3.21%) | $1.64 | $1.53 | 103.85 K | $79.80 M |
| 01/07/2026 | $1.62 | $1.64 (1.23%) | $1.72 | $1.60 | 221.40 K | $81.28 M |
| 01/06/2026 | $1.96 | $1.84 (-6.12%) | $1.97 | $1.76 | 4.98 M | $91.20 M |
| 01/05/2026 | $1.96 | $1.76 (-10.2%) | $1.96 | $1.74 | 73.18 K | $87.23 M |
| 01/02/2026 | $1.76 | $1.89 (7.39%) | $1.90 | $1.65 | 62.55 K | $93.68 M |
| 12/31/2025 | $1.67 | $2.01 (20.36%) | $2.01 | $1.60 | 264.19 K | $99.62 M |
| 12/30/2025 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.65 | 73.33 K | $85.25 M |
| 12/29/2025 | $1.53 | $1.78 (16.34%) | $2.08 | $1.50 | 440.46 K | $88.22 M |
| 12/26/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.45 | 44.90 K | $77.81 M |
| 12/24/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.54 | 15.51 K | $76.33 M |
| 12/23/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.60 | 49.32 K | $79.30 M |
| 12/22/2025 | $1.68 | $1.78 (5.95%) | $1.78 | $1.63 | 45.53 K | $88.22 M |
| 12/19/2025 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.71 | 86.34 K | $85.75 M |
| 12/18/2025 | $1.50 | $2.07 (38%) | $2.07 | $1.39 | 581.97 K | $102.60 M |
| 12/17/2025 | $1.59 | $1.50 (-5.66%) | $1.63 | $1.46 | 133.93 K | $74.35 M |
| 12/16/2025 | $1.40 | $1.52 (8.57%) | $1.58 | $1.40 | 221.23 K | $75.34 M |
| 12/15/2025 | $1.54 | $1.60 (3.9%) | $1.60 | $1.43 | 102.35 K | $79.30 M |
| 12/12/2025 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.46 | 301.89 K | $79.30 M |
| 12/11/2025 | $1.65 | $1.81 (9.7%) | $1.85 | $1.52 | 7.49 M | $89.71 M |
| 12/10/2025 | $1.73 | $1.63 (-5.78%) | $1.80 | $1.49 | 176.98 K | $80.79 M |
| 12/09/2025 | $2.02 | $1.76 (-12.87%) | $2.02 | $1.62 | 425.09 K | $87.23 M |
| 12/08/2025 | $2.04 | $2.05 (0.49%) | $2.20 | $2.01 | 213.02 K | $101.61 M |
| 12/05/2025 | $2.00 | $2.12 (6%) | $2.25 | $2.00 | 102.85 K | $105.08 M |
| 12/04/2025 | $2.20 | $2.10 (-4.55%) | $2.32 | $2.01 | 186.79 K | $104.08 M |
| 12/03/2025 | $3.20 | $2.36 (-26.25%) | $3.20 | $2.12 | 554.69 K | $116.97 M |
| 12/02/2025 | $3.02 | $3.33 (10.26%) | $3.50 | $3.02 | 516.80 K | $165.05 M |
| 12/01/2025 | $2.82 | $2.93 (3.9%) | $3.09 | $2.82 | 93.99 K | $145.22 M |
| 11/28/2025 | $2.80 | $3.08 (10%) | $3.16 | $2.80 | 49.76 K | $152.66 M |
| 11/26/2025 | $3.26 | $3.25 (-0.31%) | $3.38 | $3.12 | 79.47 K | $161.08 M |
| 11/25/2025 | $3.06 | $3.22 (5.23%) | $3.34 | $3.06 | 95.93 K | $159.60 M |
| 11/24/2025 | $3.16 | $3.20 (1.27%) | $3.49 | $3.10 | 250.52 K | $158.60 M |
| 11/21/2025 | $2.80 | $3.20 (14.29%) | $3.25 | $2.71 | 253.21 K | $158.60 M |
| 11/20/2025 | $3.14 | $2.80 (-10.83%) | $3.18 | $2.71 | 211.77 K | $138.78 M |
| 11/19/2025 | $2.90 | $2.97 (2.41%) | $3.13 | $2.90 | 61.38 K | $147.20 M |
| 11/18/2025 | $2.67 | $2.96 (10.86%) | $3.00 | $2.63 | 118.31 K | $146.71 M |
| 11/17/2025 | $3.20 | $2.96 (-7.5%) | $3.35 | $2.82 | 212.25 K | $146.71 M |
| 11/14/2025 | $3.40 | $3.40 (0%) | $3.73 | $3.26 | 261.82 K | $168.52 M |
| 11/13/2025 | $3.60 | $4.19 (16.39%) | $4.37 | $3.20 | 491.08 K | $207.67 M |
| 11/12/2025 | $4.26 | $3.62 (-15.02%) | $4.26 | $3.20 | 163.26 K | $179.42 M |
| 11/11/2025 | $4.80 | $4.18 (-12.92%) | $5.00 | $3.93 | 123.37 K | $207.18 M |
| 11/10/2025 | $5.90 | $5.00 (-15.25%) | $6.15 | $4.90 | 114.77 K | $247.82 M |
| 11/07/2025 | $7.80 | $5.90 (-24.36%) | $7.81 | $5.26 | 1.08 M | $292.43 M |
| 11/06/2025 | $8.21 | $6.53 (-20.46%) | $9.20 | $6.40 | 127.27 K | $323.65 M |
| 11/05/2025 | $10.60 | $10.22 (-3.58%) | $11.20 | $5.80 | 161.04 K | $506.54 M |
| 11/04/2025 | $12.18 | $10.31 (-15.35%) | $13.58 | $10.00 | 31.43 K | $511.00 M |
| 11/03/2025 | $14.66 | $11.66 (-20.46%) | $15.61 | $10.00 | 47.96 K | $577.91 M |
| 10/31/2025 | $18.52 | $14.03 (-24.24%) | $19.80 | $14.00 | 41.91 K | $695.38 M |
| 10/30/2025 | $24.20 | $19.20 (-20.66%) | $25.00 | $17.40 | 37.27 K | $951.62 M |
| 10/29/2025 | $27.20 | $24.00 (-11.76%) | $27.40 | $24.00 | 14.57 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
