NasdaqCM - Nasdaq Real Time Price
USD
Forcendra Holding Ltd (VSME)
1.0500
+0.2300
(+28.05%)
At close: October 23 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6800
0.7245
0.6546
0.6713
0.6713
9,529
Oct 29, 2026
0.7000
0.7310
0.6901
0.6901
0.6901
17,155
Oct 28, 2026
0.7000
0.7399
0.7000
0.7134
0.7134
15,329
Oct 27, 2026
0.7280
0.8198
0.6701
0.7011
0.7011
37,701
Oct 26, 2026
0.7827
0.8199
0.6512
0.7113
0.7113
183,064
Oct 23, 2026
0.7907
1.0600
0.7820
1.0500
1.0500
323,064
Oct 22, 2026
0.7505
0.9196
0.7400
0.8200
0.8200
886,109
Oct 21, 2026
0.6500
0.6945
0.6386
0.6793
0.6793
92,424
Oct 20, 2026
0.5911
0.6998
0.5910
0.6387
0.6387
44,282
Oct 19, 2026
0.6386
0.6642
0.5776
0.6101
0.6101
132,243
Oct 16, 2026
0.7940
0.7940
0.7500
0.7780
0.7780
13,247
Oct 15, 2026
0.8004
0.8050
0.7600
0.7961
0.7961
64,536
Oct 14, 2026
0.8200
0.8990
0.7763
0.8201
0.8201
205,089
Oct 13, 2026
0.7800
0.8699
0.7752
0.8500
0.8500
60,789
Oct 12, 2026
0.7601
0.8462
0.7601
0.7800
0.7800
46,871
Oct 9, 2026
0.8397
0.8699
0.7801
0.7825
0.7825
7,777
Oct 8, 2026
0.8100
0.8700
0.7800
0.8154
0.8154
46,570
Oct 7, 2026
0.8600
0.9000
0.8401
0.8422
0.8422
24,465
Oct 6, 2026
0.9101
0.9340
0.8901
0.8918
0.8918
38,993
Oct 5, 2026
0.9250
0.9400
0.8700
0.9100
0.9100
66,155
Oct 2, 2026
0.9123
0.9342
0.9123
0.9300
0.9300
20,706
Oct 1, 2026
0.9255
0.9300
0.9101
0.9102
0.9102
24,838
Sep 30, 2026
0.9080
0.9791
0.8971
0.9252
0.9252
15,072
Sep 29, 2026
0.9680
0.9680
0.9101
0.9240
0.9240
71,657
Sep 28, 2026
0.9019
0.9800
0.8802
0.9800
0.9800
177,092
Sep 25, 2026
0.8203
1.1700
0.8076
1.0000
1.0000
12,181,165
Sep 24, 2026
0.8163
0.8421
0.8060
0.8073
0.8073
28,936
Sep 23, 2026
0.8287
0.8698
0.8114
0.8307
0.8307
41,563
Sep 22, 2026
0.8217
0.8500
0.8100
0.8117
0.8117
29,309
Sep 21, 2026
0.8803
0.8932
0.8301
0.8551
0.8551
28,539
Sep 18, 2026
0.9000
0.9202
0.8800
0.8932
0.8932
48,806
Sep 17, 2026
0.9350
0.9514
0.9100
0.9200
0.9200
67,434
Sep 16, 2026
0.9481
1.0404
0.9200
0.9659
0.9659
99,527
Sep 15, 2026
1.1400
1.1600
0.9400
1.0200
1.0200
771,734
Sep 14, 2026
1.2900
1.4400
1.2200
1.3000
1.3000
17,202,488
Sep 11, 2026
0.9318
1.0700
0.9200
1.0699
1.0699
10,579,111
Sep 10, 2026
0.9400
0.9400
0.9200
0.9201
0.9201
5,354
Sep 9, 2026
0.9509
0.9560
0.9400
0.9480
0.9480
11,423
Sep 8, 2026
1.0200
1.0300
0.9550
0.9557
0.9557
12,719
Sep 4, 2026
1.0300
1.0307
1.0000
1.0307
1.0307
19,413
Sep 3, 2026
1.0500
1.0981
1.0211
1.0300
1.0300
18,273
Sep 2, 2026
1.0300
1.0450
1.0100
1.0100
1.0100
8,655
Sep 1, 2026
1.0300
1.0600
1.0100
1.0200
1.0200
6,382
Aug 31, 2026
1.1100
1.1100
1.0100
1.0500
1.0500
35,568
Aug 28, 2026
1.0900
1.1400
1.0900
1.1000
1.1000
6,785
Aug 27, 2026
1.0900
1.1200
1.0900
1.0900
1.0900
16,275
Aug 26, 2026
1.1400
1.1400
1.0800
1.0800
1.0800
49,168
Aug 25, 2026
1.1900
1.1900
1.1400
1.1400
1.1400
18,515
Aug 24, 2026
1.2000
1.2199
1.1200
1.1700
1.1700
21,833
Aug 21, 2026
1.1900
1.2099
1.1309
1.2000
1.2000
31,353
Aug 20, 2026
1.1700
1.1900
1.1600
1.1800
1.1800
15,892
Aug 19, 2026
1.2100
1.2113
1.0900
1.1600
1.1600
79,219
Aug 18, 2026
1.2800
1.3000
1.1800
1.2400
1.2400
469,043
Aug 17, 2026
1.3000
1.3000
1.2100
1.2100
1.2100
235,624
Aug 14, 2026
1.3000
1.3346
1.2500
1.3000
1.3000
34,402
Aug 13, 2026
1.2500
1.3400
1.2300
1.3000
1.3000
51,863
Aug 12, 2026
1.1743
1.3900
1.1600
1.2900
1.2900
314,016
Aug 11, 2026
1.1900
1.2400
1.1600
1.1600
1.1600
23,472
Aug 10, 2026
1.2100
1.3800
1.1800
1.1800
1.1800
75,316
Aug 7, 2026
1.2146
1.2600
1.1900
1.2000
1.2000
31,409
Aug 6, 2026
1.2100
1.2800
1.2000
1.2800
1.2800
12,713
Aug 5, 2026
1.2400
1.2899
1.2000
1.2500
1.2500
17,848
Aug 4, 2026
1.1900
1.2800
1.1700
1.2500
1.2500
21,298
Aug 3, 2026
1.2100
1.2900
1.1800
1.2100
1.2100
29,319
Jul 31, 2026
1.3000
1.3200
1.1700
1.2800
1.2800
33,703
Jul 30, 2026
1.2300
1.3800
1.1700
1.3000
1.3000
310,737
Jul 29, 2026
1.2700
1.2700
1.1500
1.2200
1.2200
21,385
Jul 28, 2026
1.2700
1.2700
1.1800
1.2300
1.2300
24,465
Jul 27, 2026
1.3800
1.3800
1.1700
1.2300
1.2300
37,540
Jul 24, 2026
1.2000
1.2300
1.1200
1.1600
1.1600
71,480
Jul 23, 2026
1.3500
1.3600
1.0800
1.2600
1.2600
106,561
Jul 22, 2026
1.1400
1.9300
1.1400
1.3800
1.3800
1,413,499
Jul 21, 2026
1.1800
1.2200
1.1800
1.2000
1.2000
29,937
Jul 20, 2026
1.0700
1.2200
1.0700
1.1800
1.1800
31,054
Jul 17, 2026
1.1920
1.1999
1.0800
1.1300
1.1300
39,161
Jul 16, 2026
1.3500
1.3500
1.1100
1.1800
1.1800
52,240
Jul 15, 2026
1.3600
1.4400
1.3035
1.3700
1.3700
40,114
Jul 14, 2026
1.4300
1.4900
1.3950
1.4100
1.4100
13,030
Jul 13, 2026
1.5000
1.5500
1.3500
1.4000
1.4000
83,449
Jul 10, 2026
1.6300
1.6600
1.5000
1.5500
1.5500
79,406
Jul 9, 2026
1.7400
1.7400
1.6050
1.6800
1.6800
23,705
Jul 8, 2026
1.5600
1.7800
1.5100
1.7400
1.7400
57,554
Jul 7, 2026
1.8000
1.8000
1.6000
1.6800
1.6800
60,108
Jul 6, 2026
1.8300
1.8800
1.7600
1.8300
1.8300
31,137
Jul 2, 2026
1.9400
1.9500
1.7700
1.8300
1.8300
28,330
Jul 1, 2026
1.7700
2.0471
1.7500
1.9800
1.9800
79,311
Jun 30, 2026
1.8700
1.9200
1.7400
1.7900
1.7900
69,927
Jun 29, 2026
1.6800
1.9400
1.6600
1.8800
1.8800
76,440
Jun 26, 2026
1.6600
1.7499
1.5500
1.6900
1.6900
104,370
Jun 25, 2026
1.8700
2.0050
1.6528
1.7700
1.7700
133,114
Jun 24, 2026
2.2100
2.2500
1.7707
1.9100
1.9100
186,403
Jun 23, 2026
2.3100
2.5478
2.0101
2.2700
2.2700
265,208
Jun 22, 2026
2.4900
2.7389
2.4500
2.5200
2.5200
251,842
Jun 18, 2026
2.6900
2.8400
2.4300
2.4300
2.4300
379,969
Jun 17, 2026
2.5600
3.1499
2.5200
2.7900
2.7900
922,869
Jun 16, 2026
2.1700
2.9000
2.1700
2.7500
2.7500
2,179,123
Jun 15, 2026
2.7600
3.7700
2.6400
3.2500
3.2500
64,723,569
Jun 12, 2026
1.7650
2.3399
1.5200
1.6900
1.6900
91,301,011
Jun 11, 2026
1.3600
1.3600
1.0000
1.1100
1.1100
10,631,602
Jun 10, 2026
3.7000
5.3800
1.9700
2.0500
2.0500
226,411,371
Jun 9, 2026
0.7757
1.5000
0.7350
0.8234
0.8234
2,827,863
Jun 8, 2026
0.7211
0.8319
0.7010
0.7701
0.7701
865,290
Jun 5, 2026
0.7900
0.7900
0.7200
0.7215
0.7215
59,294
Jun 4, 2026
0.8199
0.8199
0.7600
0.7938
0.7938
68,344
Jun 3, 2026
0.8250
0.8700
0.8250
0.8260
0.8260
31,862
Jun 2, 2026
0.8578
0.8944
0.8500
0.8697
0.8697
36,832
Jun 1, 2026
0.8700
0.9096
0.8601
0.8677
0.8677
51,671
May 29, 2026
0.8869
0.9200
0.8800
0.9068
0.9068
68,036
May 28, 2026
0.8580
0.9927
0.8301
0.9701
0.9701
271,572
May 27, 2026
0.8676
0.9188
0.8455
0.8696
0.8696
21,405
May 26, 2026
0.9100
0.9399
0.9000
0.9198
0.9198
68,943
May 22, 2026
0.8600
1.0700
0.8010
1.0500
1.0500
599,871
May 21, 2026
0.8200
0.8300
0.7987
0.8128
0.8128
17,325
May 20, 2026
0.8315
0.8315
0.8000
0.8180
0.8180
70,261
May 19, 2026
0.8799
0.8871
0.8327
0.8598
0.8598
18,473
May 18, 2026
0.8770
0.8999
0.8661
0.8999
0.8999
26,449
May 15, 2026
0.8205
0.9100
0.8205
0.8860
0.8860
19,858
May 14, 2026
0.8600
0.8799
0.8249
0.8627
0.8627
39,429
May 13, 2026
0.8501
0.8797
0.7594
0.8723
0.8723
125,633
May 12, 2026
0.8880
0.8999
0.8710
0.8710
0.8710
37,211
May 11, 2026
0.8979
0.9180
0.8831
0.9050
0.9050
50,210
May 8, 2026
0.9068
0.9300
0.8996
0.9200
0.9200
78,644
May 7, 2026
0.9247
0.9379
0.9205
0.9259
0.9259
32,782
May 6, 2026
0.9270
0.9270
0.9001
0.9235
0.9235
138,352
May 5, 2026
0.9706
0.9800
0.9262
0.9520
0.9520
139,535
May 4, 2026
0.9410
1.0150
0.9410
0.9900
0.9900
523,797
May 1, 2026
1.0700
1.1200
0.9800
0.9972
0.9972
626,854
Apr 30, 2026
1.0300
1.2000
0.9700
0.9700
0.9700
11,215,584
Apr 29, 2026
0.9350
0.9599
0.9204
0.9279
0.9279
3,608,118
Apr 28, 2026
0.9550
0.9798
0.9502
0.9601
0.9601
8,592
Apr 27, 2026
0.9460
1.0100
0.9203
0.9902
0.9902
39,988
Apr 24, 2026
0.9446
0.9801
0.9004
0.9600
0.9600
71,090
Apr 23, 2026
0.9440
0.9987
0.9201
0.9639
0.9639
113,061
Apr 22, 2026
0.9102
0.9799
0.8999
0.9799
0.9799
105,862
Apr 21, 2026
0.9646
0.9997
0.9217
0.9395
0.9395
38,340
Apr 20, 2026
0.8905
1.1500
0.8904
0.9944
0.9944
214,911
Apr 17, 2026
0.9100
0.9400
0.8651
0.9166
0.9166
88,087
Apr 16, 2026
0.9789
0.9789
0.9000
0.9348
0.9348
45,756
Apr 15, 2026
0.9696
0.9989
0.9225
0.9688
0.9688
80,428
Apr 14, 2026
0.9842
1.0000
0.9370
1.0000
1.0000
42,176
Apr 13, 2026
0.9633
1.0000
0.8806
0.9881
0.9881
140,841
Apr 10, 2026
1.0100
1.0199
0.8867
0.9315
0.9315
128,364
Apr 9, 2026
1.1000
1.1300
0.8740
0.9264
0.9264
493,263
Apr 8, 2026
0.8911
1.2299
0.7064
1.0800
1.0800
22,294,936
Apr 7, 2026
0.9300
0.9300
0.6800
0.7521
0.7521
99,163
Apr 6, 2026
0.9601
0.9990
0.9243
0.9301
0.9301
19,200
Apr 2, 2026
1.0300
1.0302
1.0000
1.0000
1.0000
9,756
Apr 1, 2026
1.0000
1.0100
1.0000
1.0000
1.0000
8,374
Mar 31, 2026
1.0120
1.0400
1.0000
1.0000
1.0000
15,289
Mar 30, 2026
1.0200
1.1003
1.0000
1.0100
1.0100
14,765
Mar 27, 2026
1.0500
1.0601
1.0200
1.0202
1.0202
15,682
Mar 26, 2026
1.0600
1.0700
1.0100
1.0200
1.0200
41,817
Mar 25, 2026
1.0200
1.0800
1.0100
1.0500
1.0500
14,785
Mar 24, 2026
1.0800
1.0800
1.0747
1.0747
1.0747
10,222
Mar 23, 2026
1.0900
1.1886
1.0601
1.0800
1.0800
26,329
Mar 20, 2026
1.1080
1.1500
1.0800
1.1200
1.1200
16,599
Mar 19, 2026
1.1120
1.1500
1.0601
1.0900
1.0900
32,224
Mar 18, 2026
1.1500
1.1501
1.1000
1.1500
1.1500
16,657
Mar 17, 2026
1.1500
1.2000
1.1101
1.1400
1.1400
50,520
Mar 16, 2026
1.1100
1.2300
1.0800
1.1500
1.1500
26,891
Mar 13, 2026
1.1400
1.1400
1.0950
1.1000
1.1000
18,363
Mar 12, 2026
1.0900
1.1400
1.0802
1.1400
1.1400
77,998
Mar 11, 2026
1.1300
1.2300
1.0800
1.0800
1.0800
157,455
Mar 10, 2026
1.1400
1.1500
1.0600
1.1470
1.1470
115,236
Mar 9, 2026
1.1400
1.1600
1.0900
1.1200
1.1200
24,089
Mar 6, 2026
1.1700
1.2900
1.1700
1.1800
1.1800
32,777
Mar 5, 2026
1.3500
1.3500
1.1900
1.1900
1.1900
41,915
Mar 4, 2026
1.2500
1.3000
1.2400
1.2500
1.2500
69,537
Mar 3, 2026
1.2100
1.5000
1.2100
1.2700
1.2700
423,757
Mar 2, 2026
1.2000
1.2700
1.1200
1.1900
1.1900
86,366
Feb 27, 2026
1.3500
1.3500
1.2060
1.2700
1.2700
81,196
Feb 26, 2026
1.6000
1.6500
1.2800
1.3500
1.3500
525,332
Feb 25, 2026
1.2650
1.9800
1.2000
1.8500
1.8500
5,977
Feb 24, 2026
1.1800
1.2550
1.1800
1.2100
1.2100
5,977
Feb 23, 2026
1.2500
1.2500
1.1320
1.1900
1.1900
5,977
Feb 20, 2026
1.3800
1.4700
1.2600
1.2600
1.2600
28,670
Feb 19, 2026
1.3020
1.3900
1.3000
1.3400
1.3400
3,974
Feb 18, 2026
1.3200
1.4401
1.3000
1.3700
1.3700
33,529
Feb 17, 2026
1.4100
1.4500
1.3200
1.3200
1.3200
31,504
Feb 13, 2026
1.4900
1.4900
1.4100
1.4100
1.4100
28,016
Feb 12, 2026
1.5400
1.8000
1.4900
1.4900
1.4900
57,168
Feb 11, 2026
1.8300
1.8300
1.5100
1.5300
1.5300
108,142
Feb 10, 2026
1.4150
1.8400
1.3500
1.8400
1.8400
467,668
Feb 9, 2026
1.0900
1.5300
1.0800
1.4800
1.4800
1,394,825
Feb 6, 2026
1.1500
1.2400
1.0200
1.1100
1.1100
163,641
Feb 5, 2026
1.5500
1.5500
1.1000
1.1600
1.1600
329,774
Feb 4, 2026
1.6700
1.6700
1.5650
1.5900
1.5900
63,862
Feb 3, 2026
1.7500
1.8500
1.5500
1.6800
1.6800
281,293
Feb 2, 2026
1.7800
1.9400
1.6000
1.8400
1.8400
349,137
Jan 30, 2026
1.6800
2.0000
1.6000
1.7700
1.7700
335,108
Jan 29, 2026
1.7400
1.7400
1.6000
1.6600
1.6600
67,743
Jan 28, 2026
1.9900
2.0395
1.6500
1.7400
1.7400
450,214
Jan 27, 2026
1.6700
2.0000
1.6300
1.9500
1.9500
625,342
Jan 26, 2026
1.7800
1.8055
1.6400
1.6500
1.6500
101,947
Jan 23, 2026
1.8400
1.9399
1.7800
1.7800
1.7800
162,935
Jan 22, 2026
1.5900
1.8500
1.5000
1.8400
1.8400
365,071
Jan 21, 2026
1.6500
1.9099
1.5500
1.6900
1.6900
126,474
Jan 20, 2026
1.6200
1.6800
1.5700
1.5800
1.5800
100,730
Jan 16, 2026
1.6800
1.7100
1.5300
1.6600
1.6600
170,464
Jan 15, 2026
1.5500
1.7800
1.5050
1.6700
1.6700
163,944
Jan 14, 2026
1.6300
1.6300
1.4400
1.5500
1.5500
104,225
Jan 13, 2026
1.8000
1.8385
1.6324
1.6400
1.6400
142,096
Jan 12, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
1.8000
2.1100
1.6800
1.7600
1.7600
744,933
Jan 9, 2026
1.4820
1.8780
1.4820
1.8700
1.8700
406,339
Jan 8, 2026
1.5580
1.6380
1.5260
1.6080
1.6080
103,848
Jan 7, 2026
1.6160
1.7180
1.6040
1.6440
1.6440
221,401
Jan 6, 2026
1.9640
1.9720
1.7600
1.8400
1.8400
4,981,387
Jan 5, 2026
1.9600
1.9600
1.7380
1.7600
1.7600
73,174
Jan 2, 2026
1.7640
1.9000
1.6520
1.8920
1.8920
62,552
