-
5 DAY PERFORMANCE
-5.74% -
1 MONTH PERFORMANCE
-51.06% -
3 MONTH PERFORMANCE
+0.88% -
6 MONTH PERFORMANCE
-60.75% -
YEAR-TO-DATE PERFORMANCE
-56.60% -
1 YEAR PERFORMANCE
-78.38%
VS Media Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.15 | $1.17 (1.74%) | $1.22 | $1.10 | 24,241 | $25.74 M |
| 11/15/2024 | $1.19 | $1.16 (-2.52%) | $1.25 | $1.11 | 25,969 | $25.52 M |
| 11/14/2024 | $1.22 | $1.15 (-5.74%) | $1.29 | $1.13 | 40,400 | $25.30 M |
| 11/13/2024 | $1.27 | $1.22 (-3.94%) | $1.35 | $1.18 | 67,100 | $26.84 M |
| 11/12/2024 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.26 | 79,914 | $27.94 M |
| 11/11/2024 | $1.61 | $1.39 (-13.66%) | $1.61 | $1.21 | 110,900 | $30.58 M |
| 11/08/2024 | $1.19 | $1.53 (28.57%) | $1.62 | $1.19 | 618,000 | $33.66 M |
| 11/07/2024 | $1.15 | $1.22 (6.09%) | $1.26 | $1.13 | 68,527 | $26.84 M |
| 11/06/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.10 | 143,000 | $26.18 M |
| 11/05/2024 | $1.27 | $1.29 (1.57%) | $1.32 | $1.16 | 243,266 | $28.38 M |
| 11/04/2024 | $1.16 | $1.25 (7.76%) | $1.29 | $1.09 | 443,617 | $27.50 M |
| 11/01/2024 | $1.40 | $1.20 (-14.29%) | $1.41 | $1.18 | 5.39 M | $26.40 M |
| 10/31/2024 | $1.29 | $1.10 (-14.73%) | $1.29 | $1.02 | 706,438 | $24.20 M |
| 10/30/2024 | $1.31 | $1.24 (-5.34%) | $1.38 | $1.21 | 63,442 | $27.28 M |
| 10/29/2024 | $1.54 | $1.31 (-14.94%) | $1.56 | $1.31 | 102,803 | $28.82 M |
| 10/28/2024 | $1.60 | $1.55 (-3.13%) | $1.90 | $1.46 | 147,831 | $34.10 M |
| 10/25/2024 | $1.95 | $1.67 (-14.36%) | $2.16 | $1.67 | 189,943 | $36.74 M |
| 10/24/2024 | $2.29 | $1.96 (-14.41%) | $2.29 | $1.95 | 129,900 | $43.12 M |
| 10/23/2024 | $2.43 | $2.23 (-8.23%) | $2.52 | $2.17 | 118,400 | $49.06 M |
| 10/22/2024 | $2.40 | $2.50 (4.17%) | $2.75 | $2.11 | 449,307 | $55.00 M |
| 10/21/2024 | $2.11 | $2.35 (11.37%) | $2.53 | $2.11 | 390,300 | $51.70 M |
| 10/18/2024 | $2.29 | $2.35 (2.62%) | $2.43 | $1.80 | 1.10 M | $51.70 M |
| 10/17/2024 | $3.42 | $2.25 (-34.21%) | $3.69 | $1.75 | 25.71 M | $49.50 M |
| 10/16/2024 | $1.07 | $2.22 (107.48%) | $2.70 | $1.01 | 26.68 M | $48.84 M |
| 10/15/2024 | $0.90 | $0.96 (7.56%) | $0.97 | $0.77 | 561,631 | $21.20 M |
| 10/14/2024 | $0.84 | $0.87 (3.44%) | $0.88 | $0.82 | 23,231 | $19.14 M |
| 10/11/2024 | $0.88 | $0.82 (-6.72%) | $0.91 | $0.82 | 41,048 | $18.08 M |
| 10/10/2024 | $0.80 | $0.85 (5.7%) | $0.94 | $0.80 | 110,149 | $18.63 M |
| 10/09/2024 | $0.83 | $0.87 (4.29%) | $0.89 | $0.81 | 15,100 | $19.14 M |
| 10/08/2024 | $0.86 | $0.87 (1.69%) | $0.89 | $0.83 | 44,760 | $19.16 M |
| 10/07/2024 | $0.85 | $0.88 (3.4%) | $0.93 | $0.82 | 94,400 | $19.43 M |
| 10/04/2024 | $0.77 | $0.87 (13.01%) | $0.96 | $0.75 | 483,727 | $19.14 M |
| 10/03/2024 | $0.83 | $0.80 (-3.98%) | $0.83 | $0.77 | 88,419 | $17.51 M |
| 10/02/2024 | $0.83 | $0.78 (-6.14%) | $0.85 | $0.78 | 58,816 | $17.16 M |
| 10/01/2024 | $0.87 | $0.83 (-4.59%) | $0.89 | $0.82 | 67,000 | $18.26 M |
| 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 |