Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.56	0.58	0.53	0.53	0.53	-	110,272
Jun 17, 2025	0.57	0.57	0.52	0.53	0.53	-5.70%	65,948
Jun 16, 2025	0.56	0.57	0.52	0.56	0.56	-0.87%	164,782
Jun 13, 2025	0.59	0.59	0.53	0.56	0.56	-1.82%	107,931
Jun 12, 2025	0.54	0.59	0.52	0.57	0.57	6.92%	118,084
Jun 11, 2025	0.52	0.54	0.52	0.54	0.54	3.88%	34,997
Jun 10, 2025	0.50	0.54	0.50	0.52	0.52	2.09%	38,262
Jun 9, 2025	0.53	0.53	0.46	0.50	0.50	-5.36%	83,622
Jun 6, 2025	0.61	0.62	0.45	0.53	0.53	-7.30%	856,506
Jun 5, 2025	0.56	0.61	0.56	0.58	0.58	2.68%	90,348
Jun 4, 2025	0.54	0.57	0.52	0.56	0.56	3.72%	117,177
Jun 3, 2025	0.52	0.55	0.52	0.54	0.54	3.93%	101,896
Jun 2, 2025	0.53	0.53	0.46	0.52	0.52	4.95%	62,411
May 30, 2025	0.55	0.55	0.48	0.50	0.50	-6.60%	65,789
May 29, 2025	0.53	0.55	0.48	0.53	0.53	10.42%	50,254
May 28, 2025	0.48	0.53	0.45	0.48	0.48	3.78%	68,315
May 27, 2025	0.44	0.50	0.43	0.46	0.46	10.12%	167,999
May 23, 2025	0.40	0.44	0.37	0.42	0.42	6.33%	212,549
May 22, 2025	0.35	0.40	0.35	0.40	0.40	9.72%	181,263
May 21, 2025	0.42	0.43	0.36	0.36	0.36	-10.00%	185,229
May 20, 2025	0.47	0.48	0.37	0.40	0.40	-9.50%	717,930
May 19, 2025	0.62	0.62	0.42	0.44	0.44	-29.84%	468,748
May 16, 2025	0.69	0.69	0.59	0.63	0.63	-5.26%	199,915
May 15, 2025	0.65	0.69	0.59	0.67	0.67	7.26%	43,846
May 14, 2025	0.66	0.70	0.56	0.62	0.62	-	163,148
May 13, 2025	0.78	0.78	0.52	0.62	0.62	-18.05%	445,985
May 12, 2025	0.73	0.80	0.69	0.76	0.76	7.31%	397,084
May 9, 2025	0.84	0.84	0.69	0.71	0.71	-6.00%	375,998
May 8, 2025	0.69	0.83	0.66	0.75	0.75	14.50%	540,287
May 7, 2025	0.59	0.68	0.57	0.66	0.66	23.58%	491,354
May 6, 2025	0.45	0.58	0.43	0.53	0.53	26.04%	241,238
May 5, 2025	0.42	0.50	0.41	0.42	0.42	3.29%	240,587
May 2, 2025	0.42	0.44	0.41	0.41	0.41	-0.71%	115,133
May 1, 2025	0.43	0.43	0.40	0.41	0.41	-3.53%	82,848
Apr 30, 2025	0.44	0.44	0.40	0.43	0.43	3.66%	113,363
Apr 29, 2025	0.43	0.44	0.41	0.41	0.41	-3.53%	152,558
Apr 28, 2025	0.47	0.47	0.40	0.43	0.43	1.19%	104,423
Apr 25, 2025	0.45	0.46	0.42	0.42	0.42	-4.55%	48,365
Apr 24, 2025	0.48	0.48	0.41	0.44	0.44	-7.14%	66,058
Apr 23, 2025	0.47	0.48	0.41	0.47	0.47	2.79%	152,001
Apr 22, 2025	0.51	0.53	0.43	0.46	0.46	-5.92%	159,404
Apr 21, 2025	0.46	0.53	0.40	0.49	0.49	6.52%	333,921
Apr 17, 2025	0.45	0.48	0.40	0.46	0.46	5.75%	285,787
Apr 16, 2025	0.48	0.49	0.40	0.44	0.44	-1.36%	125,488
Apr 15, 2025	0.38	0.50	0.36	0.44	0.44	25.61%	152,693
Apr 14, 2025	0.39	0.42	0.34	0.35	0.35	-15.40%	195,853
Apr 11, 2025	0.47	0.47	0.35	0.42	0.42	5.06%	21,342
Apr 10, 2025	0.51	0.51	0.36	0.40	0.40	-12.22%	115,105
Apr 9, 2025	0.51	0.53	0.41	0.45	0.45	-10.00%	541,899
Apr 8, 2025	0.53	0.53	0.47	0.50	0.50	4.14%	319,291