-
5 DAY PERFORMANCE
-26.45% -
1 MONTH PERFORMANCE
-6.32% -
3 MONTH PERFORMANCE
-56.37% -
6 MONTH PERFORMANCE
-64.82% -
YEAR-TO-DATE PERFORMANCE
-66.42% -
1 YEAR PERFORMANCE
-97.04%
VS Media Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.81 | $0.89 (10.2%) | $0.93 | $0.72 | 473,447 | $19.64 M |
| 09/27/2024 | $1.15 | $0.98 (-14.78%) | $1.16 | $0.96 | 464,700 | $21.56 M |
| 09/26/2024 | $1.17 | $1.21 (3.42%) | $1.21 | $1.02 | 1.31 M | $26.62 M |
| 09/25/2024 | $1.42 | $1.52 (7.04%) | $1.64 | $1.35 | 16.29 M | $33.44 M |
| 09/24/2024 | $0.90 | $1.23 (36.97%) | $1.37 | $0.86 | 5.41 M | $27.06 M |
| 09/23/2024 | $0.71 | $0.85 (19.66%) | $0.90 | $0.71 | 83,200 | $18.77 M |
| 09/20/2024 | $0.77 | $0.78 (1.17%) | $0.81 | $0.74 | 12,971 | $17.12 M |
| 09/19/2024 | $0.73 | $0.77 (5.34%) | $0.81 | $0.72 | 41,400 | $16.92 M |
| 09/18/2024 | $0.79 | $0.73 (-7.66%) | $0.79 | $0.70 | 25,700 | $16.04 M |
| 09/17/2024 | $0.85 | $0.79 (-6.89%) | $0.85 | $0.74 | 28,231 | $17.39 M |
| 09/16/2024 | $0.83 | $0.80 (-3.9%) | $0.83 | $0.75 | 19,600 | $17.60 M |
| 09/13/2024 | $0.87 | $0.83 (-4.94%) | $0.93 | $0.81 | 49,737 | $18.30 M |
| 09/12/2024 | $0.95 | $0.88 (-7.87%) | $0.97 | $0.76 | 42,000 | $19.25 M |
| 09/11/2024 | $0.95 | $0.97 (1.88%) | $1.03 | $0.93 | 85,245 | $21.24 M |
| 09/10/2024 | $0.95 | $0.95 (0.18%) | $0.99 | $0.92 | 39,048 | $20.85 M |
| 09/09/2024 | $0.96 | $0.93 (-2.99%) | $1.00 | $0.92 | 24,442 | $20.50 M |
| 09/06/2024 | $0.94 | $0.99 (5.32%) | $1.00 | $0.92 | 32,525 | $21.78 M |
| 09/05/2024 | $0.92 | $0.96 (4.62%) | $1.00 | $0.92 | 38,246 | $21.12 M |
| 09/04/2024 | $0.88 | $0.95 (7.49%) | $0.97 | $0.85 | 27,808 | $20.81 M |
| 09/03/2024 | $0.95 | $0.92 (-3.16%) | $0.97 | $0.92 | 26,427 | $20.24 M |
| 08/30/2024 | $0.94 | $0.95 (1.06%) | $0.96 | $0.91 | 48,600 | $20.90 M |
| 08/29/2024 | $0.97 | $0.95 (-2.08%) | $0.98 | $0.93 | 27,845 | $20.90 M |
| 08/28/2024 | $1.00 | $0.93 (-6.57%) | $1.02 | $0.93 | 18,176 | $20.46 M |
| 08/27/2024 | $1.00 | $0.97 (-2.64%) | $1.00 | $0.93 | 61,800 | $21.42 M |
| 08/26/2024 | $1.01 | $0.99 (-1.98%) | $1.08 | $0.99 | 50,111 | $21.78 M |
| 08/23/2024 | $1.00 | $1.04 (4%) | $1.10 | $0.99 | 84,800 | $22.88 M |
| 08/22/2024 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 82,000 | $22.44 M |
| 08/21/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.02 | 89,727 | $24.20 M |
| 08/20/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $0.94 | 306,700 | $24.42 M |
| 08/19/2024 | $1.08 | $1.16 (7.41%) | $1.30 | $0.99 | 1.08 M | $25.52 M |
| 08/16/2024 | $1.01 | $1.14 (12.87%) | $1.14 | $0.97 | 1.68 M | $25.08 M |
| 08/15/2024 | $1.02 | $0.99 (-2.84%) | $1.27 | $0.91 | 49.24 M | $21.80 M |
| 08/14/2024 | $0.69 | $0.73 (5.18%) | $0.79 | $0.68 | 6.86 M | $15.99 M |
| 08/13/2024 | $0.70 | $0.67 (-4.01%) | $0.75 | $0.65 | 102,763 | $14.81 M |
| 08/12/2024 | $0.78 | $0.73 (-6.51%) | $0.78 | $0.71 | 60,519 | $16.13 M |
| 08/09/2024 | $0.78 | $0.76 (-2.71%) | $0.81 | $0.75 | 74,233 | $16.61 M |
| 08/08/2024 | $0.88 | $0.80 (-9.37%) | $0.92 | $0.75 | 132,812 | $17.60 M |
| 08/07/2024 | $0.94 | $0.90 (-4.65%) | $1.02 | $0.90 | 74,257 | $19.82 M |
| 08/06/2024 | $1.11 | $0.94 (-15.49%) | $1.11 | $0.89 | 95,118 | $20.64 M |
| 08/05/2024 | $1.06 | $1.11 (4.72%) | $1.14 | $1.00 | 112,856 | $24.42 M |
| 08/02/2024 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.26 | 91,500 | $27.72 M |
| 08/01/2024 | $1.45 | $1.35 (-6.9%) | $1.48 | $1.32 | 85,400 | $29.70 M |
| 07/31/2024 | $1.42 | $1.43 (0.7%) | $1.59 | $1.41 | 102,000 | $31.46 M |
| 07/30/2024 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.41 | 67,759 | $32.56 M |
| 07/29/2024 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.48 | 43,300 | $33.00 M |
| 07/26/2024 | $1.55 | $1.58 (1.94%) | $1.72 | $1.49 | 179,300 | $34.76 M |
| 07/25/2024 | $1.60 | $1.69 (5.62%) | $1.71 | $1.34 | 3.56 M | $37.18 M |
| 07/24/2024 | $1.64 | $1.65 (0.61%) | $1.71 | $1.51 | 84,723 | $36.30 M |
| 07/23/2024 | $1.62 | $1.64 (1.23%) | $1.72 | $1.50 | 138,603 | $36.08 M |
| 07/22/2024 | $1.88 | $1.75 (-6.91%) | $1.99 | $1.67 | 66,000 | $38.50 M |
| 07/19/2024 | $1.95 | $1.87 (-4.1%) | $2.00 | $1.82 | 76,200 | $37.40 M |
| 07/18/2024 | $2.01 | $2.00 (-0.5%) | $2.17 | $1.83 | 194,547 | $40.00 M |
| 07/17/2024 | $2.07 | $2.11 (1.93%) | $2.22 | $1.90 | 401,600 | $42.20 M |
| 07/16/2024 | $1.75 | $2.26 (29.14%) | $2.43 | $1.69 | 2.97 M | $45.20 M |
| 07/15/2024 | $1.50 | $1.76 (17.33%) | $1.93 | $1.48 | 309,900 | $35.20 M |
| 07/12/2024 | $1.61 | $1.56 (-3.11%) | $1.70 | $1.40 | 104,407 | $31.19 M |
| 07/11/2024 | $1.48 | $1.62 (9.46%) | $1.71 | $1.40 | 108,500 | $32.40 M |
| 07/10/2024 | $1.51 | $1.53 (1.32%) | $1.70 | $1.41 | 50,062 | $30.60 M |
| 07/09/2024 | $1.70 | $1.51 (-11.18%) | $1.74 | $1.51 | 90,200 | $30.20 M |
| 07/08/2024 | $1.97 | $1.77 (-10.15%) | $2.00 | $1.71 | 211,929 | $35.40 M |
| 07/05/2024 | $2.11 | $2.06 (-2.37%) | $2.16 | $1.97 | 95,600 | $41.20 M |
| 07/03/2024 | $1.80 | $2.10 (16.67%) | $2.20 | $1.75 | 240,113 | $42.00 M |
| 07/02/2024 | $2.08 | $1.69 (-18.75%) | $2.17 | $1.61 | 201,815 | $33.80 M |
| 07/01/2024 | $1.92 | $2.04 (6.25%) | $2.19 | $1.74 | 234,700 | $40.80 M |