5 DAY PERFORMANCE
+1,221.32%
1 MONTH PERFORMANCE
+645.76%
3 MONTH PERFORMANCE
-8.71%
6 MONTH PERFORMANCE
+115.69%
YEAR-TO-DATE PERFORMANCE
+69.23%
1 YEAR PERFORMANCE
+109.52%
VS Media Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.10 | $0.11 (6.1%) | $0.11 | $0.10 | 2.06 M | $848.10 K |
| 12/04/2025 | $0.11 | $0.11 (-4.37%) | $0.12 | $0.10 | 3.74 M | $839.31 K |
| 12/03/2025 | $0.16 | $0.12 (-26.14%) | $0.16 | $0.11 | 11.09 M | $944.02 K |
| 12/02/2025 | $0.15 | $0.17 (10.41%) | $0.18 | $0.15 | 10.34 M | $1.33 M |
| 12/01/2025 | $0.14 | $0.15 (3.68%) | $0.15 | $0.14 | 1.88 M | $1.17 M |
| 11/28/2025 | $0.14 | $0.15 (10%) | $0.16 | $0.14 | 995.24 K | $1.23 M |
| 11/26/2025 | $0.16 | $0.16 (-0.31%) | $0.17 | $0.16 | 1.59 M | $1.30 M |
| 11/25/2025 | $0.15 | $0.16 (5.16%) | $0.17 | $0.15 | 1.92 M | $1.29 M |
| 11/24/2025 | $0.16 | $0.16 (1.14%) | $0.17 | $0.15 | 5.01 M | $1.28 M |
| 11/21/2025 | $0.14 | $0.16 (14.22%) | $0.16 | $0.14 | 5.06 M | $1.28 M |
| 11/20/2025 | $0.16 | $0.14 (-11.01%) | $0.16 | $0.14 | 4.24 M | $1.12 M |
| 11/19/2025 | $0.14 | $0.15 (2.52%) | $0.16 | $0.14 | 1.23 M | $1.19 M |
| 11/18/2025 | $0.13 | $0.15 (10.87%) | $0.15 | $0.13 | 2.37 M | $1.18 M |
| 11/17/2025 | $0.16 | $0.15 (-7.41%) | $0.17 | $0.14 | 4.25 M | $1.18 M |
| 11/14/2025 | $0.17 | $0.17 (-0.06%) | $0.19 | $0.16 | 5.24 M | $1.36 M |
| 11/13/2025 | $0.18 | $0.21 (16.5%) | $0.22 | $0.16 | 9.82 M | $1.68 M |
| 11/12/2025 | $0.21 | $0.18 (-15.06%) | $0.21 | $0.16 | 3.27 M | $1.45 M |
| 11/11/2025 | $0.24 | $0.21 (-12.87%) | $0.25 | $0.20 | 2.47 M | $1.67 M |
| 11/10/2025 | $0.30 | $0.25 (-15.25%) | $0.31 | $0.25 | 2.30 M | $2.00 M |
| 11/07/2025 | $0.39 | $0.30 (-24.36%) | $0.39 | $0.26 | 21.55 M | $2.36 M |
| 11/06/2025 | $0.41 | $0.33 (-20.46%) | $0.46 | $0.32 | 2.55 M | $2.61 M |
| 11/05/2025 | $0.53 | $0.51 (-3.58%) | $0.56 | $0.29 | 3.22 M | $4.08 M |
| 11/04/2025 | $0.61 | $0.52 (-15.35%) | $0.68 | $0.50 | 628.55 K | $4.12 M |
| 11/03/2025 | $0.73 | $0.58 (-20.46%) | $0.78 | $0.50 | 959.12 K | $4.66 M |
| 10/31/2025 | $0.93 | $0.70 (-24.25%) | $0.99 | $0.70 | 838.20 K | $5.61 M |
| 10/30/2025 | $1.21 | $0.96 (-20.66%) | $1.25 | $0.87 | 745.30 K | $7.67 M |
| 10/29/2025 | $1.36 | $1.20 (-11.76%) | $1.37 | $1.20 | 291.43 K | $9.59 M |
| 10/28/2025 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.35 | 152.70 K | $11.11 M |
| 10/27/2025 | $1.43 | $1.42 (-0.7%) | $1.54 | $1.35 | 124.42 K | $11.35 M |
| 10/24/2025 | $1.47 | $1.41 (-4.08%) | $1.54 | $1.39 | 177.00 K | $11.27 M |
| 10/23/2025 | $1.46 | $1.50 (2.74%) | $1.50 | $1.40 | 191.83 K | $11.99 M |
| 10/22/2025 | $1.55 | $1.45 (-6.45%) | $1.60 | $1.40 | 292.39 K | $11.59 M |
| 10/21/2025 | $1.37 | $1.53 (11.68%) | $1.67 | $1.35 | 297.00 K | $12.23 M |
| 10/20/2025 | $1.27 | $1.35 (6.3%) | $1.43 | $1.18 | 312.51 K | $10.79 M |
| 10/17/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.13 | 389.05 K | $9.91 M |
| 10/16/2025 | $1.36 | $1.27 (-6.62%) | $1.40 | $1.25 | 625.73 K | $10.15 M |
| 10/15/2025 | $1.41 | $1.36 (-3.55%) | $1.47 | $1.35 | 429.53 K | $10.87 M |
| 10/14/2025 | $1.33 | $1.42 (6.77%) | $1.48 | $1.30 | 531.50 K | $11.35 M |
| 10/13/2025 | $1.30 | $1.34 (3.08%) | $1.47 | $1.21 | 682.71 K | $10.71 M |
| 10/10/2025 | $1.50 | $1.30 (-13.33%) | $1.77 | $1.15 | 2.34 M | $10.39 M |
| 10/09/2025 | $2.15 | $1.30 (-39.53%) | $2.35 | $1.21 | 6.44 M | $10.39 M |
| 10/08/2025 | $2.21 | $2.10 (-4.98%) | $2.37 | $2.03 | 1.73 M | $16.79 M |
| 10/07/2025 | $2.30 | $2.20 (-4.35%) | $2.36 | $2.20 | 395.03 K | $17.59 M |
| 10/06/2025 | $2.29 | $2.32 (1.31%) | $2.68 | $2.11 | 2.64 M | $18.54 M |
| 10/03/2025 | $2.30 | $2.20 (-4.35%) | $2.43 | $2.18 | 1.29 M | $17.59 M |
| 10/02/2025 | $2.44 | $2.30 (-5.74%) | $2.58 | $2.01 | 1.26 M | $18.38 M |
| 10/01/2025 | $2.54 | $2.44 (-3.94%) | $2.65 | $2.41 | 335.20 K | $19.50 M |
| 09/30/2025 | $2.75 | $2.52 (-8.36%) | $2.75 | $2.48 | 859.15 K | $20.14 M |
| 09/29/2025 | $2.76 | $2.76 (0%) | $2.91 | $2.46 | 2.37 M | $22.06 M |
| 09/26/2025 | $3.09 | $2.50 (-19.09%) | $3.10 | $2.30 | 3.72 M | $19.98 M |
| 09/25/2025 | $2.91 | $2.98 (2.41%) | $3.08 | $2.90 | 1.97 M | $23.82 M |
| 09/24/2025 | $2.92 | $2.90 (-0.68%) | $3.21 | $2.89 | 2.39 M | $23.18 M |
| 09/23/2025 | $2.92 | $2.92 (0%) | $2.93 | $2.86 | 1.83 M | $23.34 M |
| 09/22/2025 | $2.87 | $2.87 (0%) | $2.92 | $2.80 | 2.06 M | $22.94 M |
| 09/19/2025 | $2.80 | $2.80 (0%) | $2.88 | $2.54 | 3.02 M | $22.38 M |
| 09/18/2025 | $2.93 | $2.82 (-3.75%) | $2.95 | $2.75 | 3.49 M | $22.54 M |
| 09/17/2025 | $2.83 | $2.90 (2.47%) | $2.92 | $2.81 | 1.69 M | $23.18 M |
| 09/16/2025 | $2.77 | $2.81 (1.44%) | $2.91 | $2.75 | 4.19 M | $22.46 M |
| 09/15/2025 | $2.71 | $2.73 (0.74%) | $2.85 | $2.68 | 3.21 M | $21.82 M |
| 09/12/2025 | $2.70 | $2.66 (-1.48%) | $2.74 | $2.61 | 3.28 M | $21.26 M |
| 09/11/2025 | $2.66 | $2.61 (-1.88%) | $2.80 | $2.60 | 4.18 M | $20.86 M |
| 09/10/2025 | $2.62 | $2.60 (-0.76%) | $2.76 | $2.51 | 3.22 M | $20.78 M |
| 09/09/2025 | $2.46 | $2.57 (4.47%) | $2.63 | $2.46 | 2.33 M | $20.54 M |
| 09/08/2025 | $2.40 | $2.43 (1.25%) | $2.55 | $2.40 | 1.74 M | $19.42 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.
