2m 2m 2m 2m 2m 2m - S&P 600$1,709.07
2m
VisionSys Sp ADS (VSA)
NASDAQ
$1.75-$0.05 (-2.83%)
Price as of Nov 13, 2026 7:58 PM EST- $5.5MMarket Cap
- -98.25%1-Year Change
- Education & Training ServicesIndustry
VisionSys Sp ADS (VSA)
$1.75-$0.05 (-2.83%)
- 1 Month-4.76%Low Price$1.50High Price$2.35
- 3 Months-51.35%Low Price$1.50High Price$3.64
- 1 Year-98.25%Low Price$35.05High Price$6.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/13/2026 | 1.90 | 1.93 | 1.79 | 1.80 | -8.63% | 12,698 |
11/12/2026 | 2.07 | 2.07 | 1.96 | 1.97 | -1.50% | 33,651 |
11/11/2026 | 2.17 | 2.17 | 2.00 | 2.00 | -3.38% | 45,390 |
11/10/2026 | 2.20 | 2.28 | 2.05 | 2.07 | -5.91% | 75,579 |
11/09/2026 | 2.52 | 2.68 | 1.95 | 2.20 | -6.38% | 851,611 |
11/06/2026 | 1.99 | 2.35 | 1.80 | 2.35 | +52.60% | 29,800,194 |
11/05/2026 | 1.59 | 1.59 | 1.51 | 1.54 | +2.67% | 7,369 |
11/04/2026 | 1.60 | 1.60 | 1.50 | 1.50 | -9.09% | 4,148 |
11/03/2026 | 1.57 | 1.65 | 1.55 | 1.65 | +1.85% | 6,490 |
11/02/2026 | 1.60 | 1.67 | 1.56 | 1.62 | -2.70% | 8,074 |
10/30/2026 | 1.71 | 1.71 | 1.65 | 1.67 | -4.58% | 13,856 |
10/29/2026 | 1.72 | 1.78 | 1.72 | 1.75 | -1.41% | 5,009 |
10/28/2026 | 1.66 | 1.77 | 1.66 | 1.77 | +5.99% | 5,328 |
10/27/2026 | 1.66 | 1.78 | 1.65 | 1.67 | +0.60% | 7,643 |
10/26/2026 | 1.70 | 1.70 | 1.65 | 1.66 | -6.74% | 5,219 |
10/23/2026 | 1.76 | 1.89 | 1.70 | 1.78 | +2.89% | 5,479 |
10/22/2026 | 1.89 | 1.89 | 1.70 | 1.73 | 0.00% | 9,857 |
10/21/2026 | 1.79 | 1.79 | 1.72 | 1.73 | -2.26% | 8,327 |
10/20/2026 | 1.84 | 1.88 | 1.72 | 1.77 | -5.35% | 19,322 |
10/19/2026 | 1.87 | 1.96 | 1.83 | 1.87 | -2.60% | 21,799 |
10/16/2026 | 1.95 | 1.98 | 1.90 | 1.92 | 0.00% | 66,200 |
10/15/2026 | 1.92 | 2.00 | 1.86 | 1.92 | -2.54% | 22,498 |
10/14/2026 | 2.07 | 2.07 | 1.91 | 1.97 | +4.23% | 68,275 |
10/13/2026 | 1.90 | 1.91 | 1.85 | 1.89 | -2.58% | 22,948 |
10/12/2026 | 1.95 | 2.02 | 1.90 | 1.94 | 0.00% | 49,757 |
10/09/2026 | 2.03 | 2.06 | 1.92 | 1.94 | -5.83% | 70,820 |
10/08/2026 | 2.09 | 2.25 | 2.03 | 2.06 | -2.37% | 185,742 |
10/07/2026 | 2.19 | 2.25 | 2.10 | 2.11 | -0.94% | 672,446 |
10/06/2026 | 2.09 | 2.13 | 2.01 | 2.13 | +4.93% | 22,505 |
10/05/2026 | 2.17 | 2.19 | 2.03 | 2.03 | -8.14% | 35,801 |
10/02/2026 | 2.26 | 2.30 | 2.20 | 2.21 | -1.78% | 25,633 |
10/01/2026 | 2.19 | 2.48 | 2.19 | 2.25 | +1.81% | 22,075 |
09/30/2026 | 2.23 | 2.46 | 2.05 | 2.21 | -0.90% | 64,434 |
09/29/2026 | 2.34 | 2.35 | 2.16 | 2.23 | -4.70% | 25,052 |
09/28/2026 | 2.58 | 2.64 | 2.34 | 2.34 | -14.60% | 55,402 |
09/25/2026 | 2.66 | 3.30 | 2.66 | 2.74 | -7.43% | 250,793 |
09/24/2026 | 2.59 | 3.04 | 2.51 | 2.96 | -18.68% | 449,045 |
09/23/2026 | 2.01 | 7.12 | 1.97 | 3.64 | +83.84% | 15,715,560 |
09/22/2026 | 2.07 | 2.07 | 1.89 | 1.98 | -4.35% | 24,147 |
09/21/2026 | 2.25 | 2.27 | 2.00 | 2.07 | -9.61% | 34,328 |
09/18/2026 | 2.25 | 2.31 | 2.22 | 2.29 | -3.17% | 27,071 |
09/17/2026 | 2.63 | 2.70 | 2.35 | 2.37 | -8.69% | 27,224 |
09/16/2026 | 2.77 | 2.84 | 2.53 | 2.59 | -7.83% | 68,888 |
09/15/2026 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 774,744 |
09/14/2026 | 2.91 | 2.91 | 2.82 | 2.82 | -2.76% | 2,307 |
09/11/2026 | 2.91 | 3.03 | 2.90 | 2.90 | -3.33% | 4,174 |
09/10/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 2,667 |
09/09/2026 | 3.07 | 3.11 | 3.00 | 3.00 | -0.33% | 6,578 |
09/08/2026 | 3.23 | 3.23 | 3.00 | 3.01 | -8.23% | 14,379 |
09/04/2026 | 3.28 | 3.35 | 3.21 | 3.28 | +0.61% | 2,695 |
09/03/2026 | 3.25 | 3.31 | 3.25 | 3.26 | +0.31% | 3,927 |
09/02/2026 | 3.30 | 3.30 | 3.25 | 3.25 | -1.52% | 1,917 |
09/01/2026 | 3.33 | 3.33 | 3.24 | 3.30 | -0.30% | 3,845 |
08/31/2026 | 3.44 | 3.44 | 3.30 | 3.31 | -3.22% | 6,488 |
08/28/2026 | 3.42 | 3.42 | 3.42 | 3.42 | +1.18% | 3,124 |
08/27/2026 | 3.45 | 3.50 | 3.38 | 3.38 | -2.31% | 2,776 |
08/26/2026 | 3.45 | 3.60 | 3.40 | 3.46 | +2.37% | 21,258 |
08/25/2026 | 3.45 | 3.63 | 3.38 | 3.38 | -2.03% | 26,829 |
08/24/2026 | 3.47 | 3.51 | 3.43 | 3.45 | -1.43% | 10,778 |
08/21/2026 | 3.42 | 3.54 | 3.42 | 3.50 | -1.41% | 11,801 |
08/20/2026 | 3.47 | 3.74 | 3.32 | 3.55 | +4.72% | 50,110 |
08/19/2026 | 3.30 | 3.49 | 3.24 | 3.39 | +2.11% | 24,978 |
08/18/2026 | 3.31 | 3.38 | 3.23 | 3.32 | 0.00% | 5,699 |
08/17/2026 | 3.29 | 3.37 | 3.15 | 3.32 | 0.00% | 24,570 |
08/14/2026 | 3.50 | 3.52 | 3.32 | 3.32 | -10.27% | 30,411 |
08/13/2026 | 3.55 | 3.89 | 3.55 | 3.70 | +0.82% | 24,987 |
08/12/2026 | 3.63 | 4.00 | 3.56 | 3.67 | -3.17% | 94,192 |
08/11/2026 | 3.57 | 3.90 | 3.40 | 3.79 | +12.80% | 224,551 |
08/10/2026 | 3.32 | 3.68 | 3.20 | 3.36 | -11.58% | 742,098 |
08/07/2026 | 3.03 | 7.97 | 3.02 | 3.80 | +24.59% | 3,171,153 |
08/06/2026 | 3.06 | 3.16 | 3.00 | 3.05 | -3.79% | 14,108 |
08/05/2026 | 3.00 | 3.22 | 3.00 | 3.17 | +6.38% | 6,306 |
08/04/2026 | 3.09 | 3.09 | 2.93 | 2.98 | -1.00% | 9,261 |
08/03/2026 | 3.11 | 3.15 | 2.98 | 3.01 | +0.67% | 28,695 |
07/31/2026 | 2.89 | 3.10 | 2.89 | 2.99 | +2.40% | 23,978 |
07/30/2026 | 3.08 | 3.08 | 2.76 | 2.92 | -1.68% | 13,092 |
07/29/2026 | 3.07 | 3.07 | 2.83 | 2.97 | -2.30% | 10,604 |
07/28/2026 | 3.38 | 3.38 | 3.01 | 3.04 | -6.46% | 17,778 |
07/27/2026 | 3.54 | 3.54 | 3.25 | 3.25 | -5.52% | 17,711 |
07/24/2026 | 3.74 | 3.74 | 3.42 | 3.44 | -5.23% | 13,361 |
07/23/2026 | 3.57 | 3.80 | 3.54 | 3.63 | -1.89% | 35,287 |
07/22/2026 | 3.23 | 3.77 | 3.22 | 3.70 | +10.45% | 71,718 |
07/21/2026 | 3.28 | 3.48 | 3.21 | 3.35 | -0.30% | 20,941 |
07/20/2026 | 3.43 | 3.66 | 3.35 | 3.36 | -9.19% | 30,238 |
07/17/2026 | 3.43 | 3.70 | 3.29 | 3.70 | -3.14% | 48,481 |
07/16/2026 | 3.41 | 3.82 | 3.15 | 3.82 | +17.90% | 584,368 |
07/15/2026 | 2.91 | 3.80 | 2.76 | 3.24 | +9.09% | 4,980,361 |
07/14/2026 | 3.34 | 3.34 | 2.97 | 2.97 | -7.19% | 8,455 |
07/13/2026 | 3.75 | 3.75 | 3.20 | 3.20 | -3.61% | 7,921 |
07/10/2026 | 3.34 | 3.62 | 3.21 | 3.32 | -2.92% | 10,659 |
07/09/2026 | 3.67 | 3.67 | 3.31 | 3.42 | -6.81% | 14,221 |
07/08/2026 | 3.67 | 3.67 | 3.60 | 3.67 | -4.30% | 3,539 |
07/07/2026 | 3.87 | 3.87 | 3.82 | 3.84 | -2.66% | 3,413 |
07/06/2026 | 4.01 | 4.01 | 3.84 | 3.94 | -2.48% | 11,267 |
07/02/2026 | 4.09 | 4.14 | 3.85 | 4.04 | -3.35% | 14,177 |
07/01/2026 | 4.01 | 4.20 | 3.98 | 4.18 | +2.08% | 19,339 |
06/30/2026 | 4.27 | 4.28 | 3.98 | 4.10 | -4.32% | 12,089 |
06/29/2026 | 4.12 | 4.30 | 4.01 | 4.28 | +1.42% | 11,346 |
06/26/2026 | 4.04 | 4.30 | 3.95 | 4.22 | +5.24% | 24,907 |
06/25/2026 | 4.16 | 4.16 | 4.00 | 4.01 | -4.07% | 18,369 |