VSME(VSME)
VSME
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $0.81 | $0.87 | $0.78 | $0.82 | 46,543 |
| 10/7/2026 | $0.86 | $0.90 | $0.84 | $0.84 | 24,465 |
| 10/6/2026 | $0.91 | $0.93 | $0.89 | $0.89 | 38,993 |
| 10/5/2026 | $0.93 | $0.94 | $0.87 | $0.91 | 66,155 |
| 10/2/2026 | $0.91 | $0.93 | $0.91 | $0.93 | 20,706 |
| 10/1/2026 | $0.93 | $0.93 | $0.91 | $0.91 | 24,838 |
| 9/30/2026 | $0.91 | $0.98 | $0.90 | $0.93 | 15,100 |
| 9/29/2026 | $0.97 | $0.97 | $0.91 | $0.92 | 71,657 |
| 9/28/2026 | $0.90 | $0.98 | $0.88 | $0.98 | 177,091 |
| 9/25/2026 | $0.82 | $1.17 | $0.81 | $1.00 | 12.18M |
| 9/24/2026 | $0.82 | $0.84 | $0.81 | $0.81 | 28,935 |
| 9/23/2026 | $0.83 | $0.87 | $0.81 | $0.83 | 41,562 |
| 9/22/2026 | $0.82 | $0.85 | $0.81 | $0.81 | 29,308 |
| 9/21/2026 | $0.88 | $0.89 | $0.83 | $0.86 | 28,538 |
| 9/18/2026 | $0.90 | $0.92 | $0.88 | $0.89 | 48,805 |
| 9/17/2026 | $0.94 | $0.95 | $0.91 | $0.92 | 67,433 |
| 9/16/2026 | $0.95 | $1.04 | $0.92 | $0.97 | 99,526 |
| 9/15/2026 | $1.14 | $1.16 | $0.94 | $1.02 | 771,733 |
| 9/14/2026 | $1.29 | $1.44 | $1.22 | $1.30 | 17.20M |
| 9/11/2026 | $0.93 | $1.07 | $0.92 | $1.07 | 10.58M |
| 9/10/2026 | $0.94 | $0.94 | $0.92 | $0.92 | 5,400 |
| 9/9/2026 | $0.95 | $0.96 | $0.94 | $0.95 | 11,423 |
| 9/8/2026 | $1.02 | $1.03 | $0.95 | $0.96 | 12,719 |
| 9/4/2026 | $1.03 | $1.03 | $1.00 | $1.03 | 19,413 |
| 9/3/2026 | $1.05 | $1.10 | $1.02 | $1.03 | 18,300 |
| 9/2/2026 | $1.03 | $1.05 | $1.01 | $1.01 | 8,700 |
| 9/1/2026 | $1.03 | $1.06 | $1.01 | $1.02 | 6,382 |
| 8/31/2026 | $1.11 | $1.11 | $1.01 | $1.05 | 35,567 |
| 8/28/2026 | $1.09 | $1.14 | $1.09 | $1.10 | 6,785 |
| 8/27/2026 | $1.09 | $1.12 | $1.09 | $1.09 | 16,275 |
| 8/26/2026 | $1.14 | $1.14 | $1.08 | $1.08 | 49,168 |
| 8/25/2026 | $1.19 | $1.19 | $1.14 | $1.14 | 18,515 |
| 8/24/2026 | $1.20 | $1.22 | $1.12 | $1.17 | 21,833 |
| 8/21/2026 | $1.19 | $1.21 | $1.13 | $1.20 | 31,353 |
| 8/20/2026 | $1.17 | $1.19 | $1.16 | $1.18 | 15,900 |
| 8/19/2026 | $1.21 | $1.21 | $1.09 | $1.16 | 79,218 |
| 8/18/2026 | $1.28 | $1.30 | $1.18 | $1.24 | 469,043 |
| 8/17/2026 | $1.30 | $1.30 | $1.21 | $1.21 | 235,624 |
| 8/14/2026 | $1.30 | $1.33 | $1.25 | $1.30 | 34,401 |
| 8/13/2026 | $1.25 | $1.34 | $1.23 | $1.30 | 51,900 |
| 8/12/2026 | $1.23 | $1.39 | $1.16 | $1.29 | 314,015 |
| 8/11/2026 | $1.19 | $1.24 | $1.16 | $1.16 | 23,500 |
| 8/10/2026 | $1.21 | $1.38 | $1.18 | $1.18 | 75,315 |
| 8/7/2026 | $1.21 | $1.26 | $1.19 | $1.20 | 31,408 |
| 8/6/2026 | $1.21 | $1.28 | $1.20 | $1.28 | 12,713 |
| 8/5/2026 | $1.24 | $1.29 | $1.20 | $1.25 | 17,847 |
| 8/4/2026 | $1.19 | $1.28 | $1.17 | $1.25 | 21,300 |
| 8/3/2026 | $1.21 | $1.29 | $1.18 | $1.21 | 29,319 |
| 7/31/2026 | $1.30 | $1.32 | $1.17 | $1.28 | 33,702 |
| 7/30/2026 | $1.23 | $1.38 | $1.17 | $1.30 | 310,737 |
| 7/29/2026 | $1.27 | $1.27 | $1.15 | $1.22 | 21,385 |
| 7/28/2026 | $1.27 | $1.27 | $1.18 | $1.23 | 24,465 |
| 7/27/2026 | $1.38 | $1.38 | $1.17 | $1.23 | 37,539 |
| 7/24/2026 | $1.20 | $1.23 | $1.12 | $1.16 | 71,480 |
| 7/23/2026 | $1.35 | $1.36 | $1.08 | $1.26 | 106,600 |
| 7/22/2026 | $1.14 | $1.93 | $1.14 | $1.38 | 1.41M |
| 7/21/2026 | $1.18 | $1.22 | $1.18 | $1.20 | 29,937 |
| 7/20/2026 | $1.07 | $1.22 | $1.07 | $1.18 | 31,054 |
| 7/17/2026 | $1.19 | $1.20 | $1.08 | $1.13 | 39,200 |
| 7/16/2026 | $1.35 | $1.35 | $1.11 | $1.18 | 52,240 |
| 7/15/2026 | $1.36 | $1.44 | $1.30 | $1.37 | 40,114 |
| 7/14/2026 | $1.43 | $1.49 | $1.40 | $1.41 | 13,030 |
| 7/13/2026 | $1.50 | $1.55 | $1.35 | $1.40 | 83,448 |
| 7/10/2026 | $1.63 | $1.66 | $1.50 | $1.55 | 79,406 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
