VSME
VS MEDIA-A (VSME)
NASDAQ
$0.96-$0.09 (-8.57%)
Price as of Oct 23, 2026 7:59 PM EDT
  • N/A
    Market Cap
  • -96.28%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +26.40%
    Low Price$0.61
    High Price$1.05
  • 3 Months
    -16.67%
    Low Price$0.61
    High Price$1.30
  • 1 Year
    -96.28%
    Low Price$1.50
    High Price$3.25
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.79
1.06
0.78
1.05
+28.05%
323,063
10/22/2026
0.75
0.92
0.74
0.82
+20.71%
886,109
10/21/2026
0.65
0.69
0.64
0.68
+6.36%
92,423
10/20/2026
0.59
0.70
0.59
0.64
+4.69%
44,282
10/19/2026
0.64
0.66
0.58
0.61
-21.58%
116,883
10/16/2026
0.79
0.79
0.75
0.78
-2.27%
13,247
10/15/2026
0.80
0.81
0.76
0.80
-2.93%
64,536
10/14/2026
0.82
0.90
0.78
0.82
-3.52%
205,089
10/13/2026
0.78
0.87
0.78
0.85
+8.97%
60,789
10/12/2026
0.78
0.85
0.76
0.78
-0.32%
46,871
10/09/2026
0.84
0.87
0.78
0.78
-4.03%
7,777
10/08/2026
0.81
0.87
0.78
0.82
-3.18%
46,570
10/07/2026
0.86
0.90
0.84
0.84
-5.56%
24,465
10/06/2026
0.91
0.93
0.89
0.89
-2.00%
38,993
10/05/2026
0.93
0.94
0.87
0.91
-2.15%
66,155
10/02/2026
0.91
0.93
0.91
0.93
+2.18%
20,706
10/01/2026
0.93
0.93
0.91
0.91
-1.62%
24,838
09/30/2026
0.91
0.98
0.90
0.93
+0.13%
15,072
09/29/2026
0.97
0.97
0.91
0.92
-5.71%
71,657
09/28/2026
0.90
0.98
0.88
0.98
-2.00%
177,091
09/25/2026
0.82
1.17
0.81
1.00
+23.87%
12,181,164
09/24/2026
0.82
0.84
0.81
0.81
-2.82%
28,935
09/23/2026
0.83
0.87
0.81
0.83
+2.34%
41,562
09/22/2026
0.82
0.85
0.81
0.81
-5.08%
29,308
09/21/2026
0.88
0.89
0.83
0.86
-4.27%
28,538
09/18/2026
0.90
0.92
0.88
0.89
-2.91%
48,805
09/17/2026
0.94
0.95
0.91
0.92
-4.75%
67,433
09/16/2026
0.95
1.04
0.92
0.97
-5.30%
99,526
09/15/2026
1.14
1.16
0.94
1.02
-21.54%
771,733
09/14/2026
1.29
1.44
1.22
1.30
+21.51%
17,202,488
09/11/2026
0.93
1.07
0.92
1.07
+16.28%
10,579,111
09/10/2026
0.94
0.94
0.92
0.92
-2.94%
5,354
09/09/2026
0.95
0.96
0.94
0.95
-0.81%
11,423
09/08/2026
1.02
1.03
0.96
0.96
-7.28%
12,719
09/04/2026
1.03
1.03
1.00
1.03
+0.07%
19,413
09/03/2026
1.05
1.10
1.02
1.03
+1.98%
18,273
09/02/2026
1.03
1.05
1.01
1.01
-0.98%
8,654
09/01/2026
1.03
1.06
1.01
1.02
-2.86%
6,382
08/31/2026
1.11
1.11
1.01
1.05
-4.55%
35,567
08/28/2026
1.09
1.14
1.09
1.10
+0.92%
6,785
08/27/2026
1.09
1.12
1.09
1.09
+0.93%
16,275
08/26/2026
1.14
1.14
1.08
1.08
-5.26%
49,168
08/25/2026
1.19
1.19
1.14
1.14
-2.56%
18,515
08/24/2026
1.20
1.22
1.12
1.17
-2.50%
21,833
08/21/2026
1.19
1.21
1.13
1.20
+1.69%
31,353
08/20/2026
1.17
1.19
1.16
1.18
+1.72%
15,892
08/19/2026
1.21
1.21
1.09
1.16
-6.45%
79,218
08/18/2026
1.28
1.30
1.18
1.24
+2.48%
469,043
08/17/2026
1.30
1.30
1.21
1.21
-6.92%
235,624
08/14/2026
1.30
1.33
1.25
1.30
0.00%
34,401
08/13/2026
1.25
1.34
1.23
1.30
+0.78%
51,863
08/12/2026
1.23
1.39
1.16
1.29
+11.21%
314,015
08/11/2026
1.19
1.24
1.16
1.16
-1.69%
23,472
08/10/2026
1.21
1.38
1.18
1.18
-1.67%
75,315
08/07/2026
1.21
1.26
1.19
1.20
-6.25%
31,408
08/06/2026
1.21
1.28
1.20
1.28
+2.40%
12,713
08/05/2026
1.24
1.29
1.20
1.25
0.00%
17,847
08/04/2026
1.19
1.28
1.17
1.25
+3.31%
21,297
08/03/2026
1.21
1.29
1.18
1.21
-5.47%
29,319
07/31/2026
1.30
1.32
1.17
1.28
-1.54%
33,702
07/30/2026
1.23
1.38
1.17
1.30
+6.56%
310,737
07/29/2026
1.27
1.27
1.15
1.22
-0.81%
21,385
07/28/2026
1.27
1.27
1.18
1.23
0.00%
24,465
07/27/2026
1.38
1.38
1.17
1.23
+6.03%
37,539
07/24/2026
1.20
1.23
1.12
1.16
-7.94%
71,480
07/23/2026
1.35
1.36
1.08
1.26
-8.70%
106,560
07/22/2026
1.14
1.93
1.14
1.38
+15.00%
1,413,499
07/21/2026
1.18
1.22
1.18
1.20
+1.69%
29,937
07/20/2026
1.07
1.22
1.07
1.18
+4.42%
31,054
07/17/2026
1.19
1.20
1.08
1.13
-4.24%
39,160
07/16/2026
1.35
1.35
1.11
1.18
-13.87%
52,240
07/15/2026
1.36
1.44
1.30
1.37
-2.84%
40,114
07/14/2026
1.43
1.49
1.40
1.41
+0.71%
12,774
07/13/2026
1.50
1.55
1.35
1.40
-9.68%
83,448
07/10/2026
1.63
1.66
1.50
1.55
-7.74%
79,406
07/09/2026
1.74
1.74
1.61
1.68
-3.45%
23,705
07/08/2026
1.56
1.78
1.51
1.74
+3.57%
57,554
07/07/2026
1.80
1.80
1.60
1.68
-8.20%
60,107
07/06/2026
1.83
1.88
1.76
1.83
0.00%
31,137
07/02/2026
1.94
1.95
1.77
1.83
-7.58%
28,329
07/01/2026
1.77
2.05
1.75
1.98
+10.61%
79,310
06/30/2026
1.87
1.92
1.74
1.79
-4.79%
69,927
06/29/2026
1.68
1.94
1.66
1.88
+11.24%
76,440
06/26/2026
1.66
1.75
1.55
1.69
-4.52%
104,370
06/25/2026
1.87
2.01
1.65
1.77
-7.33%
133,114
06/24/2026
2.21
2.25
1.77
1.91
-15.86%
186,403
06/23/2026
2.31
2.55
2.01
2.27
-9.92%
265,208
06/22/2026
2.49
2.74
2.45
2.52
+3.70%
251,842
06/18/2026
2.69
2.84
2.43
2.43
-12.90%
379,968
06/17/2026
2.56
3.15
2.52
2.79
+1.45%
922,868
06/16/2026
2.17
2.90
2.17
2.75
-15.38%
2,179,123
06/15/2026
2.76
3.77
2.64
3.25
+92.31%
64,723,544
06/12/2026
1.77
2.34
1.52
1.69
+52.25%
91,301,011
06/11/2026
1.36
1.36
1.00
1.11
-45.85%
10,631,602
06/10/2026
3.70
5.38
1.97
2.05
+148.97%
226,409,782
06/09/2026
0.78
1.50
0.74
0.82
+6.92%
2,827,862
06/08/2026
0.72
0.83
0.70
0.77
+6.74%
865,290
06/05/2026
0.79
0.79
0.72
0.72
-9.11%
59,293
06/04/2026
0.82
0.82
0.76
0.79
-3.90%
68,344
06/03/2026
0.83
0.87
0.83
0.83
-5.02%
31,862