VSME
VS MEDIA-A (VSME)
NASDAQ
$1.26+$0.05 (+4.05%)
Price as of Aug 04, 2026 4:47 AM EDT
  • N/A
    Market Cap
  • -95.45%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -33.88%
    Low Price$1.13
    High Price$1.83
  • 3 Months
    +21.34%
    Low Price$0.72
    High Price$3.25
  • 1 Year
    -95.45%
    Low Price$1.50
    High Price$3.25
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
0.86
0.89
0.85
0.87
+0.23%
36,832
06/01/2026
0.87
0.91
0.86
0.87
-2.62%
51,670
05/29/2026
0.89
0.92
0.88
0.89
-8.15%
91,210
05/28/2026
0.86
0.99
0.83
0.97
+11.56%
271,572
05/27/2026
0.87
0.92
0.85
0.87
-5.46%
21,404
05/26/2026
0.94
0.94
0.90
0.92
-12.40%
68,942
05/22/2026
0.86
1.07
0.80
1.05
+29.18%
599,839
05/21/2026
0.82
0.83
0.80
0.81
-0.63%
17,319
05/20/2026
0.83
0.83
0.80
0.82
-4.86%
70,261
05/19/2026
0.88
0.89
0.83
0.86
-4.46%
18,472
05/18/2026
0.88
0.90
0.87
0.90
+1.57%
26,449
05/15/2026
0.82
0.91
0.82
0.89
+2.70%
19,858
05/14/2026
0.86
0.88
0.82
0.86
-1.11%
39,428
05/13/2026
0.85
0.88
0.76
0.87
+0.15%
125,633
05/12/2026
0.89
0.90
0.87
0.87
-3.76%
37,211
05/11/2026
0.90
0.92
0.88
0.91
-1.63%
50,209
05/08/2026
0.91
0.93
0.90
0.92
-0.64%
78,644
05/07/2026
0.92
0.94
0.92
0.93
+0.26%
32,782
05/06/2026
0.93
0.93
0.90
0.92
-2.99%
138,351
05/05/2026
0.97
0.98
0.93
0.95
-3.84%
139,535
05/04/2026
0.94
1.02
0.94
0.99
-0.72%
523,797
05/01/2026
1.07
1.12
0.98
1.00
+2.80%
626,854
04/30/2026
1.03
1.20
0.97
0.97
+4.54%
11,215,583
04/30/2026
-$5.20 Earnings
04/29/2026
0.96
0.96
0.92
0.93
-3.35%
3,607,118
04/28/2026
0.96
0.98
0.95
0.96
-3.04%
8,592
04/27/2026
0.95
1.01
0.92
0.99
+3.15%
39,875
04/24/2026
0.94
0.98
0.90
0.96
-0.40%
71,090
04/23/2026
0.94
1.00
0.92
0.96
-1.63%
113,061
04/22/2026
0.91
0.98
0.90
0.98
+4.31%
105,862
04/21/2026
0.96
1.00
0.92
0.94
-5.53%
38,340
04/20/2026
0.89
1.15
0.89
0.99
+8.49%
214,911
04/17/2026
0.91
0.94
0.87
0.92
-1.95%
88,087
04/16/2026
0.98
0.98
0.90
0.93
-3.51%
45,755
04/15/2026
0.97
1.00
0.92
0.97
-3.12%
80,427
04/14/2026
0.98
1.00
0.94
1.00
+1.20%
42,176
04/13/2026
0.96
1.00
0.88
0.99
+6.08%
140,840
04/10/2026
1.01
1.02
0.89
0.93
+0.55%
128,364
04/09/2026
1.10
1.13
0.87
0.93
-14.22%
493,262
04/08/2026
0.89
1.23
0.71
1.08
+43.60%
22,294,936
04/07/2026
0.93
0.93
0.68
0.75
-19.14%
99,163
04/06/2026
0.96
1.00
0.92
0.93
-6.99%
19,199
04/02/2026
1.03
1.03
1.00
1.00
0.00%
9,756
04/01/2026
1.00
1.01
1.00
1.00
0.00%
8,374
03/31/2026
1.01
1.04
1.00
1.00
-0.99%
15,289
03/30/2026
1.02
1.10
1.00
1.01
-1.00%
14,765
03/27/2026
1.05
1.06
1.02
1.02
+0.02%
15,681
03/26/2026
1.06
1.07
1.01
1.02
-2.86%
41,817
03/25/2026
1.02
1.08
1.01
1.05
-2.30%
14,785
03/24/2026
1.08
1.08
1.07
1.07
-0.49%
10,222
03/23/2026
1.09
1.19
1.06
1.08
-3.57%
26,329
03/20/2026
1.11
1.15
1.08
1.12
+2.75%
16,599
03/19/2026
1.11
1.15
1.06
1.09
-5.22%
32,224
03/18/2026
1.15
1.15
1.10
1.15
+0.88%
16,657
03/17/2026
1.15
1.20
1.11
1.14
-0.87%
50,520
03/16/2026
1.11
1.23
1.08
1.15
+4.55%
26,891
03/13/2026
1.14
1.14
1.10
1.10
-3.51%
18,363
03/12/2026
1.09
1.14
1.08
1.14
+5.56%
77,998