Voice Assist, Inc.
VSSTOTCTechnology● Active
$0.02
$-0.00(-16.38%)
Market Cap$897040
P/E Ratio—
52W High$0.07
52W Low$0.0049
Voice Assist, Inc.（VSST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.0700
Jan 14, 2026
-68.7% from here
5-Year Low5Y
$0.0033
May 9, 2024
+563.6% from low
IPO Priceadj.
$2.05
Aug 25, 2010
-98.9% since IPO
1 Year Ago
$0.0063
Jun 9, 2025
+247.6% in 1Y
5 Years Ago
$0.0220
Jun 9, 2021
-0.5% in 5Y
10 Years Ago
$0.0050
Jun 9, 2016
+338.0% in 10Y
Historical Price Data · VSST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8K | +0.00% |
| Jun 4, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 10K | +19.59% |
| Jun 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 70K | +0.00% |
| Jun 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 70K | +0.00% |
| Jun 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80K | +0.00% |
| May 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6K | +0.00% |
| May 28, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 42K | +9.91% |
| May 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6K | +0.00% |
| May 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 27K | +9.70% |
| May 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 60K | +4.10% |
| May 20, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 172K | -14.29% |
| May 19, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24K | +0.00% |
| May 18, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24K | +3.16% |
| May 15, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 167K | +10.00% |
| May 14, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 592K | -16.08% |
| May 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 104K | +14.44% |
| May 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 204K | +0.00% |
| May 11, 2026 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 204K | +28.68% |
| May 8, 2026 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 227K | +10.00% |
Showing 1–20 of 1,148 records
Annual Stock Price Performance · VSST
Jan 1 → Dec 31 · 6 years2026+235.8%$0.01 → $0.03
+235.8%
2025-13.3%$0.01 → $0.01
-13.3%
2024-61.8%$0.02 → $0.01
-61.8%
2023-1.1%$0.02 → $0.02
-1.1%
2022-34.5%$0.03 → $0.02
-34.5%
2021-4.5%$0.02 → $0.02
-4.5%
Best Year2026 · +235.8%
Worst Year2024 · -61.8%
Positive Years1 / 6
Avg Annual Return+20.1%
6Y Total Return+19.0%
6Y CAGR~+2.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in VSST?
If you invested $1,000 in VSST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,380
Total Return+338.0%
CAGR~+15.9% / yr
Profit+$3,380
Based on Jun 9, 2016 · $0.01Split & 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
Voice Assist, Inc.（VSST）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.02。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
VSST 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。
VSST 历史股价FMP 日线复权 OHLCV