Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	1.13	1.48	1.13	1.35	1.35	11.57%	48,018
Jan 28, 2025	1.24	1.29	1.13	1.21	1.21	-0.82%	67,500
Jan 27, 2025	1.19	1.33	1.19	1.22	1.22	1.67%	65,931
Jan 24, 2025	1.50	1.50	1.18	1.20	1.20	-5.14%	64,372
Jan 23, 2025	1.26	1.29	1.24	1.27	1.27	0.40%	18,231
Jan 22, 2025	1.22	1.35	1.22	1.26	1.26	3.28%	34,966
Jan 21, 2025	1.20	1.35	1.18	1.22	1.22	2.52%	39,397
Jan 17, 2025	1.12	1.20	1.11	1.19	1.19	-	19,240
Jan 16, 2025	1.19	1.20	1.10	1.19	1.19	-	13,970
Jan 15, 2025	1.10	1.35	1.10	1.19	1.19	11.21%	60,743
Jan 14, 2025	1.45	1.50	1.05	1.07	1.07	-19.55%	86,457
Jan 13, 2025	1.17	1.50	1.17	1.33	1.33	10.83%	87,850
Jan 10, 2025	1.54	1.54	1.17	1.20	1.20	-22.08%	294,279
Jan 8, 2025	1.79	1.79	1.53	1.54	1.54	-12.00%	176,043
Jan 7, 2025	1.73	1.90	1.61	1.75	1.75	12.90%	369,620
Jan 6, 2025	0.94	1.77	0.93	1.55	1.55	66.67%	534,314
Jan 3, 2025	0.85	0.93	0.78	0.93	0.93	29.33%	51,291
Jan 2, 2025	0.67	0.85	0.67	0.72	0.72	6.53%	88,812
Dec 31, 2024	0.70	0.72	0.66	0.68	0.68	-2.88%	92,000
Dec 30, 2024	0.70	0.74	0.66	0.70	0.70	2.19%	85,539
Dec 27, 2024	0.63	0.75	0.62	0.68	0.68	7.97%	76,407
Dec 26, 2024	0.56	0.70	0.55	0.63	0.63	8.60%	322,791
Dec 24, 2024	0.80	0.95	0.49	0.58	0.58	-30.12%	399,402
Dec 23, 2024	0.82	1.00	0.80	0.83	0.83	1.16%	50,156
Dec 20, 2024	0.81	1.00	0.81	0.82	0.82	-8.83%	11,255
Dec 19, 2024	0.98	1.03	0.86	0.90	0.90	-	49,562
Dec 18, 2024	0.88	1.07	0.80	0.90	0.90	2.27%	67,094
Dec 17, 2024	0.80	0.93	0.80	0.88	0.88	-4.34%	51,156
Dec 16, 2024	0.81	0.92	0.80	0.92	0.92	13.56%	56,211
Dec 13, 2024	0.99	0.99	0.56	0.81	0.81	-17.35%	98,735
Dec 12, 2024	1.00	1.07	0.92	0.98	0.98	-5.30%	107,781
Dec 11, 2024	0.92	1.09	0.92	1.04	1.04	11.29%	64,765
Dec 10, 2024	1.03	1.09	0.92	0.93	0.93	-12.27%	95,698
Dec 9, 2024	1.14	1.14	1.03	1.06	1.06	-4.50%	18,591
Dec 6, 2024	1.16	1.16	1.03	1.11	1.11	-1.77%	43,703
Dec 5, 2024	1.22	1.22	1.12	1.13	1.13	-1.74%	25,217
Dec 4, 2024	1.12	1.31	1.11	1.15	1.15	3.60%	32,708
Dec 3, 2024	1.52	1.52	1.11	1.11	1.11	-19.57%	75,633
Dec 2, 2024	1.20	1.60	1.20	1.38	1.38	2.99%	63,298
Nov 29, 2024	1.40	1.40	1.19	1.34	1.34	3.08%	17,027
Nov 27, 2024	1.16	1.45	1.16	1.30	1.30	9.24%	91,580
Nov 26, 2024	1.00	1.45	0.95	1.19	1.19	19.00%	42,462
Nov 25, 2024	1.00	1.00	0.96	1.00	1.00	4.17%	63,072
Nov 22, 2024	0.92	1.00	0.92	0.96	0.96	-	36,125
Nov 21, 2024	0.99	0.99	0.90	0.96	0.96	-	23,297
Nov 20, 2024	0.95	1.00	0.90	0.96	0.96	-1.54%	21,457
Nov 19, 2024	0.90	1.03	0.88	0.98	0.98	-8.01%	115,158
Nov 18, 2024	1.43	1.59	0.96	1.06	1.06	-26.39%	188,155
Nov 15, 2024	1.55	1.70	1.32	1.44	1.44	4.35%	45,421
Nov 14, 2024	1.51	1.51	1.33	1.38	1.38	-8.61%	29,718
Nov 13, 2024	1.50	1.60	1.35	1.51	1.51	0.67%	64,935
Nov 12, 2024	1.76	1.86	1.50	1.50	1.50	-14.77%	57,959
Nov 11, 2024	1.67	1.91	1.63	1.76	1.76	9.32%	164,114
Nov 8, 2024	1.49	1.95	1.41	1.61	1.61	14.18%	185,829
Nov 7, 2024	1.28	1.50	1.25	1.41	1.41	14.63%	123,675
Nov 6, 2024	1.16	1.31	1.16	1.23	1.23	6.96%	92,492
Nov 5, 2024	1.07	1.16	1.06	1.15	1.15	10.58%	56,788
Nov 4, 2024	1.05	1.10	1.01	1.04	1.04	0.97%	25,057
Nov 1, 2024	1.01	1.14	1.01	1.03	1.03	1.98%	17,213
Oct 31, 2024	1.01	1.08	1.01	1.01	1.01	-1.94%	24,100
Oct 30, 2024	1.02	1.10	1.01	1.03	1.03	1.48%	45,905
Oct 29, 2024	1.00	1.04	0.95	1.02	1.02	3.57%	23,534
Oct 28, 2024	0.99	1.05	0.96	0.98	0.98	5.38%	56,633
Oct 25, 2024	0.92	1.00	0.87	0.93	0.93	-0.01%	20,534
Oct 24, 2024	0.92	0.98	0.84	0.93	0.93	4.80%	29,195
Oct 23, 2024	0.98	0.98	0.84	0.89	0.89	1.66%	20,689
Oct 22, 2024	0.81	0.92	0.81	0.87	0.87	-0.80%	19,724
Oct 21, 2024	0.95	0.95	0.86	0.88	0.88	-4.35%	27,864
Oct 18, 2024	0.93	0.95	0.80	0.92	0.92	3.95%	16,863
Oct 17, 2024	0.81	1.00	0.76	0.89	0.89	-3.80%	24,796
Oct 16, 2024	0.90	1.02	0.88	0.92	0.92	0.55%	56,800
Oct 15, 2024	0.93	1.11	0.83	0.92	0.92	-1.62%	93,247
Oct 14, 2024	0.88	1.12	0.62	0.93	0.93	19.24%	147,135
Oct 11, 2024	0.88	0.89	0.75	0.78	0.78	1.30%	27,482
Oct 10, 2024	0.89	0.90	0.75	0.77	0.77	-0.01%	27,932
Oct 9, 2024	0.80	0.88	0.73	0.77	0.77	5.49%	68,060
Oct 8, 2024	0.78	0.79	0.72	0.73	0.73	-1.35%	23,447
Oct 7, 2024	0.75	0.75	0.67	0.74	0.74	1.37%	15,846
Oct 4, 2024	0.70	0.77	0.70	0.73	0.73	-2.67%	15,601
Oct 3, 2024	0.76	0.77	0.68	0.75	0.75	-11.24%	29,030
Oct 2, 2024	0.97	0.98	0.75	0.85	0.85	-6.11%	19,702
Oct 1, 2024	0.80	0.97	0.64	0.90	0.90	25.00%	74,925
Sep 30, 2024	0.57	0.88	0.52	0.72	0.72	38.46%	167,539
Sep 27, 2024	0.57	0.57	0.51	0.52	0.52	-1.89%	41,599
Sep 26, 2024	0.68	0.80	0.46	0.53	0.53	-28.38%	232,596
Sep 25, 2024	0.65	0.77	0.62	0.74	0.74	13.60%	61,507
Sep 24, 2024	0.67	0.77	0.62	0.65	0.65	-6.95%	74,967
Sep 23, 2024	0.81	0.99	0.63	0.70	0.70	-25.53%	144,165
Sep 20, 2024	1.00	1.10	0.80	0.94	0.94	-2.89%	80,271
Sep 19, 2024	0.73	1.20	0.73	0.97	0.97	42.35%	157,311
Sep 18, 2024	0.42	0.78	0.42	0.68	0.68	61.87%	155,954
Sep 17, 2024	0.40	0.47	0.39	0.42	0.42	10.00%	85,783
Sep 16, 2024	0.31	0.43	0.30	0.38	0.38	21.43%	361,564
Sep 13, 2024	0.58	0.63	0.31	0.31	0.31	-43.94%	456,366
Sep 12, 2024	0.60	0.71	0.56	0.56	0.56	-9.52%	193,909
Sep 11, 2024	1.10	1.13	0.55	0.62	0.62	-51.56%	689,762
Sep 10, 2024	1.33	1.36	1.24	1.28	1.28	-5.19%	134,276
Sep 9, 2024	1.42	1.43	1.29	1.35	1.35	-3.57%	125,208
Sep 6, 2024	1.35	1.42	1.33	1.40	1.40	4.48%	185,315
Sep 5, 2024	1.29	1.34	1.26	1.34	1.34	3.88%	98,577