5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-13.08%
YEAR-TO-DATE PERFORMANCE
-28.46%
1 YEAR PERFORMANCE
-58.85%
VS Media Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.91 | $0.92 (0.99%) | $0.96 | $0.91 | 15.22 K | $7.27 M |
| 06/04/2025 | $0.91 | $0.91 (0%) | $0.94 | $0.91 | 4.35 K | $7.27 M |
| 06/03/2025 | $0.88 | $0.90 (1.23%) | $0.94 | $0.87 | 20.69 K | $7.15 M |
| 06/02/2025 | $0.78 | $0.83 (6.03%) | $0.83 | $0.78 | 3.66 K | $6.60 M |
| 05/30/2025 | $0.77 | $0.83 (7.27%) | $0.85 | $0.77 | 6.60 K | $6.60 M |
| 05/29/2025 | $0.78 | $0.82 (5.04%) | $0.82 | $0.76 | 3.63 K | $6.55 M |
| 05/28/2025 | $0.75 | $0.78 (3.6%) | $0.78 | $0.73 | 13.40 K | $6.21 M |
| 05/27/2025 | $0.76 | $0.74 (-3.2%) | $0.79 | $0.74 | 2.43 K | $5.92 M |
| 05/23/2025 | $0.79 | $0.75 (-4.78%) | $0.79 | $0.75 | 2.81 K | $6.01 M |
| 05/22/2025 | $0.75 | $0.79 (5.19%) | $0.79 | $0.72 | 10.80 K | $6.31 M |
| 05/21/2025 | $0.75 | $0.75 (-0.13%) | $0.75 | $0.70 | 18.30 K | $6.00 M |
| 05/20/2025 | $0.75 | $0.72 (-3.98%) | $0.76 | $0.68 | 74.80 K | $5.76 M |
| 05/19/2025 | $0.85 | $0.79 (-6.6%) | $0.86 | $0.76 | 55.41 K | $6.35 M |
| 05/16/2025 | $0.85 | $0.89 (4.67%) | $0.90 | $0.85 | 8.73 K | $7.11 M |
| 05/15/2025 | $0.86 | $0.85 (-1.02%) | $0.86 | $0.85 | 8.81 K | $6.80 M |
| 05/14/2025 | $0.90 | $0.92 (2.46%) | $0.95 | $0.90 | 4.16 K | $7.38 M |
| 05/13/2025 | $0.77 | $0.90 (17.66%) | $0.99 | $0.77 | 35.50 K | $7.20 M |
| 05/12/2025 | $0.64 | $0.82 (28.3%) | $0.84 | $0.62 | 38.27 K | $6.56 M |
| 05/09/2025 | $0.66 | $0.64 (-2.91%) | $0.69 | $0.64 | 5.85 K | $5.12 M |
| 05/08/2025 | $0.66 | $0.64 (-3.03%) | $0.66 | $0.60 | 20.21 K | $5.12 M |
| 05/07/2025 | $0.71 | $0.66 (-6.69%) | $0.71 | $0.66 | 27.10 K | $5.29 M |
| 05/06/2025 | $0.65 | $0.65 (0%) | $0.72 | $0.51 | 279.11 K | $5.20 M |
| 05/05/2025 | $0.86 | $0.89 (2.43%) | $0.89 | $0.86 | 2.13 K | $7.07 M |
| 05/02/2025 | $0.88 | $0.88 (-0.34%) | $0.88 | $0.88 | 1.83 K | $7.04 M |
| 05/01/2025 | $0.87 | $0.88 (1.79%) | $0.88 | $0.86 | 8.12 K | $7.04 M |
| 04/30/2025 | $0.99 | $0.90 (-9.07%) | $0.99 | $0.86 | 4.70 K | $7.20 M |
| 04/29/2025 | $0.93 | $0.90 (-3.09%) | $0.95 | $0.87 | 17.65 K | $7.17 M |
| 04/28/2025 | $0.80 | $0.90 (11.92%) | $0.90 | $0.80 | 25.70 K | $7.16 M |
| 04/25/2025 | $0.93 | $0.85 (-8.28%) | $1.04 | $0.85 | 914.43 K | $2.43 M |
| 04/24/2025 | $0.86 | $1.03 (19.77%) | $1.23 | $0.77 | 1.50 M | $2.94 M |
| 04/23/2025 | $0.86 | $0.87 (0.87%) | $0.88 | $0.85 | 28.38 K | $2.49 M |
| 04/22/2025 | $0.78 | $0.89 (13.99%) | $0.89 | $0.78 | 8.85 K | $2.54 M |
| 04/21/2025 | $0.76 | $0.77 (1.04%) | $0.79 | $0.76 | 23.10 K | $2.20 M |
| 04/17/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 300 | $2.29 M |
| 04/16/2025 | $0.75 | $0.81 (7.87%) | $0.87 | $0.75 | 5.70 K | $2.31 M |
| 04/15/2025 | $0.82 | $0.80 (-2.45%) | $0.85 | $0.78 | 8.64 K | $2.29 M |
| 04/14/2025 | $0.78 | $0.86 (9.74%) | $0.86 | $0.77 | 11.00 K | $18.83 M |
| 04/11/2025 | $0.81 | $0.80 (-0.62%) | $0.88 | $0.80 | 4.20 K | $17.60 M |
| 04/10/2025 | $0.77 | $0.77 (0.06%) | $0.78 | $0.77 | 5.11 K | $16.95 M |
| 04/09/2025 | $0.83 | $0.81 (-2.53%) | $0.83 | $0.79 | 15.25 K | $17.80 M |
| 04/08/2025 | $0.95 | $0.85 (-10.05%) | $0.95 | $0.85 | 10.75 K | $18.70 M |
| 04/07/2025 | $0.84 | $0.88 (4.38%) | $0.95 | $0.84 | 13.20 K | $19.36 M |
| 04/04/2025 | $0.87 | $0.87 (-0.48%) | $0.90 | $0.87 | 4.40 K | $19.05 M |
| 04/03/2025 | $0.90 | $0.92 (1.67%) | $0.93 | $0.90 | 4.76 K | $20.19 M |
| 04/02/2025 | $1.01 | $0.91 (-9.72%) | $1.01 | $0.91 | 25.43 K | $20.06 M |
| 04/01/2025 | $0.91 | $1.02 (12.09%) | $1.02 | $0.88 | 20.33 K | $22.44 M |
| 03/31/2025 | $1.02 | $0.95 (-6.76%) | $1.06 | $0.94 | 94.54 K | $20.92 M |
| 03/28/2025 | $1.18 | $1.01 (-14.41%) | $1.18 | $0.99 | 17.91 K | $22.22 M |
| 03/27/2025 | $1.02 | $1.15 (12.75%) | $1.16 | $1.02 | 13.60 K | $25.30 M |
| 03/26/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.95 | 3.75 K | $22.44 M |
| 03/25/2025 | $1.03 | $1.00 (-3.01%) | $1.04 | $1.00 | 8.05 K | $21.98 M |
| 03/24/2025 | $0.97 | $1.00 (2.92%) | $1.07 | $0.95 | 7.90 K | $21.96 M |
| 03/21/2025 | $1.10 | $0.98 (-10.91%) | $1.15 | $0.98 | 50.92 K | $21.56 M |
| 03/20/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.91 | 913.00 K | $23.54 M |
| 03/19/2025 | $0.85 | $0.86 (1.26%) | $0.95 | $0.85 | 6.80 K | $19.01 M |
| 03/18/2025 | $0.85 | $0.86 (1.47%) | $0.89 | $0.85 | 5.10 K | $18.99 M |
| 03/17/2025 | $0.90 | $0.86 (-4.34%) | $0.90 | $0.85 | 5.80 K | $18.92 M |
| 03/14/2025 | $0.90 | $0.90 (0.56%) | $0.90 | $0.90 | 2.81 K | $19.80 M |
| 03/13/2025 | $0.99 | $0.88 (-11.41%) | $0.99 | $0.88 | 21.50 K | $19.29 M |
| 03/12/2025 | $0.87 | $1.00 (15.39%) | $1.00 | $0.87 | 4.80 K | $22.00 M |
| 03/11/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.81 | 41.90 K | $19.80 M |
| 03/10/2025 | $1.00 | $0.97 (-2.63%) | $1.00 | $0.96 | 3.02 K | $21.42 M |
| 03/07/2025 | $0.92 | $1.01 (9.78%) | $1.03 | $0.92 | 15.50 K | $22.22 M |
| 03/06/2025 | $0.96 | $1.02 (6.15%) | $1.02 | $0.95 | 1.02 K | $22.44 M |
| 03/05/2025 | $0.91 | $0.97 (6.18%) | $1.01 | $0.91 | 18.60 K | $21.26 M |
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.
