Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
3.000
-0.380 (-11.24%)
Sep 10, 2025, 3:31 PM - Market open
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.39 | 3.56 | 3.10 | 3.07 | - | -9.17% | 163,836 |
| Sep 9, 2025 | 3.49 | 3.58 | 3.15 | 3.38 | 3.38 | -2.87% | 227,539 |
| Sep 8, 2025 | 3.65 | 3.96 | 3.34 | 3.48 | 3.48 | -3.33% | 250,586 |
| Sep 5, 2025 | 3.74 | 3.92 | 3.47 | 3.60 | 3.60 | -1.37% | 172,409 |
| Sep 4, 2025 | 3.99 | 4.00 | 3.53 | 3.65 | 3.65 | -4.95% | 217,429 |
| Sep 3, 2025 | 4.21 | 4.42 | 3.80 | 3.84 | 3.84 | -7.69% | 353,915 |
| Sep 2, 2025 | 4.21 | 4.45 | 4.02 | 4.16 | 4.16 | -3.48% | 205,211 |
| Aug 29, 2025 | 4.50 | 4.54 | 3.97 | 4.31 | 4.31 | -5.69% | 245,392 |
| Aug 28, 2025 | 5.14 | 5.23 | 4.36 | 4.57 | 4.57 | -0.22% | 728,949 |
| Aug 27, 2025 | 4.00 | 4.74 | 3.98 | 4.58 | 4.58 | 15.08% | 968,736 |
| Aug 26, 2025 | 3.67 | 4.13 | 3.63 | 3.98 | 3.98 | 8.15% | 520,902 |
| Aug 25, 2025 | 5.00 | 5.09 | 3.58 | 3.68 | 3.68 | -5.40% | 10,139,784 |
| Aug 22, 2025 | 3.25 | 4.42 | 3.25 | 3.89 | 3.89 | 16.47% | 1,951,413 |
| Aug 21, 2025 | 3.81 | 4.25 | 3.25 | 3.34 | 3.34 | 5.70% | 6,927,677 |
| Aug 20, 2025 | 3.38 | 3.59 | 3.05 | 3.16 | 3.16 | -5.95% | 2,687,775 |
| Aug 19, 2025 | 2.81 | 4.05 | 2.81 | 3.36 | 3.36 | -43.05% | 2,174,825 |
| Aug 18, 2025 | 5.68 | 6.80 | 5.21 | 5.90 | 5.90 | 2.43% | 46,631 |
| Aug 15, 2025 | 5.68 | 5.80 | 5.48 | 5.76 | 5.76 | 0.52% | 5,922 |
| Aug 14, 2025 | 5.52 | 5.80 | 5.46 | 5.73 | 5.73 | -2.05% | 11,977 |
| Aug 13, 2025 | 5.63 | 6.10 | 5.36 | 5.85 | 5.85 | 9.35% | 7,221 |
| Aug 12, 2025 | 5.74 | 6.00 | 5.35 | 5.35 | 5.35 | -9.32% | 18,615 |
| Aug 11, 2025 | 6.45 | 6.45 | 5.72 | 5.90 | 5.90 | -4.07% | 17,960 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.09 | 6.15 | 6.15 | 0.49% | 5,192 |
| Aug 7, 2025 | 6.30 | 6.35 | 5.87 | 6.12 | 6.12 | -2.08% | 17,572 |
| Aug 6, 2025 | 5.99 | 6.25 | 5.42 | 6.25 | 6.25 | 15.74% | 8,884 |
| Aug 5, 2025 | 6.35 | 6.69 | 5.26 | 5.40 | 5.40 | -15.63% | 14,694 |
| Aug 4, 2025 | 6.91 | 6.95 | 6.35 | 6.40 | 6.40 | 1.59% | 4,112 |
| Aug 1, 2025 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -4.66% | 1,570 |
| Jul 31, 2025 | 6.31 | 6.75 | 6.15 | 6.61 | 6.61 | -2.54% | 7,430 |
| Jul 30, 2025 | 6.44 | 6.80 | 6.30 | 6.78 | 6.78 | 7.11% | 4,430 |
| Jul 29, 2025 | 6.80 | 6.97 | 6.29 | 6.33 | 6.33 | -9.18% | 18,869 |
| Jul 28, 2025 | 6.39 | 7.00 | 6.01 | 6.97 | 6.97 | -1.13% | 4,095 |
| Jul 25, 2025 | 7.20 | 7.47 | 6.45 | 7.05 | 7.05 | -2.08% | 9,361 |
| Jul 24, 2025 | 7.04 | 7.20 | 6.45 | 7.20 | 7.20 | 1.27% | 13,539 |
| Jul 23, 2025 | 7.19 | 7.20 | 6.75 | 7.11 | 7.11 | -1.04% | 3,096 |
| Jul 22, 2025 | 7.20 | 7.20 | 6.75 | 7.19 | 7.19 | -0.21% | 16,238 |
| Jul 21, 2025 | 7.77 | 7.80 | 6.77 | 7.20 | 7.20 | -5.88% | 6,379 |
| Jul 18, 2025 | 7.87 | 7.87 | 7.04 | 7.65 | 7.65 | 0.03% | 5,029 |
| Jul 17, 2025 | 7.14 | 7.88 | 7.14 | 7.65 | 7.65 | 2.00% | 4,278 |
| Jul 16, 2025 | 7.49 | 7.95 | 7.07 | 7.50 | 7.50 | -0.03% | 5,475 |
| Jul 15, 2025 | 7.05 | 7.65 | 6.95 | 7.50 | 7.50 | 6.34% | 4,228 |
| Jul 14, 2025 | 6.77 | 7.89 | 6.77 | 7.05 | 7.05 | -4.98% | 8,012 |
| Jul 11, 2025 | 7.35 | 7.43 | 7.18 | 7.42 | 7.42 | -0.03% | 781 |
| Jul 10, 2025 | 7.24 | 7.59 | 6.96 | 7.43 | 7.43 | 7.59% | 3,285 |
| Jul 9, 2025 | 7.80 | 7.80 | 6.75 | 6.90 | 6.90 | -7.96% | 2,976 |
| Jul 8, 2025 | 7.98 | 7.98 | 6.75 | 7.50 | 7.50 | -2.75% | 2,335 |
| Jul 7, 2025 | 7.35 | 7.92 | 6.80 | 7.71 | 7.71 | 6.82% | 3,620 |
| Jul 3, 2025 | 7.03 | 7.50 | 6.80 | 7.22 | 7.22 | 5.30% | 2,852 |
| Jul 2, 2025 | 6.86 | 7.20 | 6.86 | 6.86 | 6.86 | -1.90% | 2,742 |
| Jul 1, 2025 | 7.50 | 7.50 | 6.86 | 6.99 | 6.99 | -2.96% | 2,363 |