VS Media Holdings Limited Class A Ordinary Shares
VSMENASDAQCommunication Services● Active
$0.77
+$0.05(+6.74%)
Market Cap$2118379
P/E Ratio—
52W High$64.2
52W Low$0.68
VS Media Holdings Limited Class A Ordinary Shares（VSME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsme · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,209.60
Oct 5, 2023
-99.9% from here
5-Year Low5Y
$0.6800
Apr 7, 2026
+13.2% from low
IPO Priceadj.
$700.00
Sep 27, 2023
-99.9% since IPO
1 Year Ago
$21.20
Jun 9, 2025
-96.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VSME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.71 | $0.83 | $0.70 | $0.77 | $0.77 | 111K | +8.66% |
| Jun 5, 2026 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 59K | -8.67% |
| Jun 4, 2026 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 68K | -3.18% |
| Jun 3, 2026 | $0.83 | $0.87 | $0.83 | $0.83 | $0.83 | 32K | +0.12% |
| Jun 2, 2026 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 37K | +1.39% |
| Jun 1, 2026 | $0.87 | $0.91 | $0.86 | $0.87 | $0.87 | 52K | -0.26% |
| May 29, 2026 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 91K | +0.46% |
| May 28, 2026 | $0.86 | $0.99 | $0.83 | $0.97 | $0.97 | 272K | +13.07% |
| May 27, 2026 | $0.87 | $0.92 | $0.85 | $0.87 | $0.87 | 21K | +0.23% |
| May 26, 2026 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 69K | -2.13% |
| May 22, 2026 | $0.86 | $1.07 | $0.80 | $1.05 | $1.05 | 600K | +22.09% |
| May 21, 2026 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 17K | -0.87% |
| May 20, 2026 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 70K | -1.62% |
| May 19, 2026 | $0.88 | $0.89 | $0.83 | $0.86 | $0.86 | 19K | -2.28% |
| May 18, 2026 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 26K | +2.61% |
| May 15, 2026 | $0.82 | $0.91 | $0.82 | $0.89 | $0.89 | 20K | +7.98% |
| May 14, 2026 | $0.86 | $0.88 | $0.82 | $0.86 | $0.86 | 39K | +0.31% |
| May 13, 2026 | $0.85 | $0.88 | $0.76 | $0.87 | $0.87 | 126K | +2.62% |
| May 12, 2026 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 37K | -1.91% |
| May 11, 2026 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 50K | +0.79% |
Showing 1–20 of 676 records
Annual Stock Price Performance · VSME
Jan 1 → Dec 31 · 4 years2026-56.2%$1.76 → $0.77
-56.2%
2025-94.8%$39.00 → $2.01
-94.8%
2024-49.4%$51.40 → $26.00
-49.4%
2023-92.4%$700.00 → $53.00
-92.4%
Best Year2024 · -49.4%
Worst Year2025 · -94.8%
Positive Years0 / 4
Avg Annual Return-73.2%
4Y Total Return-99.9%
4Y CAGR~-81.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in VSME?
If you invested $1,000 in VSME at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-89.7% / yr
Profit$-999
Based on Sep 27, 2023 · $700.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VS Media Holdings Limited Class A Ordinary Shares（VSME）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSME 历史股价FMP 日线复权 OHLCV