Velo3D, Inc. (VLDX)
OTCMKTS
· Delayed Price · Currency is USD
0.680
+0.050 (7.94%)
Dec 27, 2024, 12:02 PM EST
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2024 | 1.25 | 1.33 | 1.24 | 1.29 | 1.29 | - | 78,689 |
| Sep 3, 2024 | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | 4.03% | 183,751 |
| Aug 30, 2024 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 74,931 |
| Aug 29, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 146,428 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 100,497 |
| Aug 27, 2024 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 226,850 |
| Aug 26, 2024 | 1.29 | 1.30 | 1.17 | 1.21 | 1.21 | -4.72% | 284,319 |
| Aug 23, 2024 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 196,467 |
| Aug 22, 2024 | 1.40 | 1.42 | 1.20 | 1.23 | 1.23 | -3.15% | 245,675 |
| Aug 21, 2024 | 1.25 | 1.28 | 1.19 | 1.27 | 1.27 | 1.60% | 243,215 |
| Aug 20, 2024 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 210,588 |
| Aug 19, 2024 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 215,226 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 204,576 |
| Aug 15, 2024 | 1.55 | 1.61 | 1.23 | 1.30 | 1.30 | -12.16% | 637,637 |
| Aug 14, 2024 | 2.01 | 2.02 | 1.46 | 1.48 | 1.48 | -26.37% | 439,000 |
| Aug 13, 2024 | 2.32 | 2.32 | 1.93 | 2.01 | 2.01 | -11.84% | 172,155 |
| Aug 12, 2024 | 2.26 | 2.34 | 2.19 | 2.28 | 2.28 | 4.59% | 81,962 |
| Aug 9, 2024 | 2.27 | 2.29 | 2.15 | 2.18 | 2.18 | -3.54% | 39,775 |
| Aug 8, 2024 | 2.19 | 2.31 | 2.19 | 2.26 | 2.26 | 4.15% | 65,007 |
| Aug 7, 2024 | 2.40 | 2.46 | 2.17 | 2.17 | 2.17 | -7.66% | 57,049 |
| Aug 6, 2024 | 2.21 | 2.38 | 2.21 | 2.35 | 2.35 | 7.80% | 172,555 |