Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.67	15.25	12.26	12.60	12.60	-6.25%	1,908,854
Feb 10, 2026	15.64	15.89	13.30	13.44	13.44	-1.90%	5,086,049
Feb 9, 2026	13.70	13.85	13.00	13.70	13.70	-3.52%	880,643
Feb 6, 2026	12.68	14.28	12.11	14.20	14.20	15.54%	1,646,897
Feb 5, 2026	11.70	12.79	11.12	12.29	12.29	-0.65%	1,792,393
Feb 4, 2026	14.84	14.86	11.75	12.37	12.37	-19.26%	3,076,527
Feb 3, 2026	13.39	15.71	13.20	15.32	15.32	21.59%	3,182,478
Feb 2, 2026	13.10	14.41	12.44	12.60	12.60	-4.33%	2,161,737
Jan 30, 2026	13.78	15.00	13.04	13.17	13.17	-6.73%	2,190,065
Jan 29, 2026	15.61	16.12	13.39	14.12	14.12	-15.09%	3,264,815
Jan 28, 2026	14.66	17.25	14.01	16.63	16.63	18.79%	3,982,527
Jan 27, 2026	13.37	15.20	12.39	14.00	14.00	8.78%	3,196,787
Jan 26, 2026	14.80	14.90	12.54	12.87	12.87	-14.49%	2,565,123
Jan 23, 2026	17.91	18.27	14.80	15.05	15.05	-16.76%	2,791,038
Jan 22, 2026	18.17	18.63	16.68	18.08	18.08	4.99%	1,387,063
Jan 21, 2026	20.28	20.89	15.80	17.22	17.22	-10.27%	2,836,631
Jan 20, 2026	19.23	21.50	19.01	19.19	19.19	-11.24%	1,654,909
Jan 16, 2026	17.70	21.65	17.70	21.62	21.62	23.12%	1,982,553
Jan 15, 2026	18.05	20.15	17.41	17.56	17.56	-2.71%	1,573,419
Jan 14, 2026	19.53	19.57	17.03	18.05	18.05	-10.13%	2,090,342
Jan 13, 2026	23.02	23.84	19.36	20.09	20.09	-9.08%	1,806,180
Jan 12, 2026	21.40	22.25	19.75	22.09	22.09	9.90%	1,438,548
Jan 9, 2026	20.61	21.65	18.80	20.10	20.10	-0.40%	1,284,995
Jan 8, 2026	18.47	20.80	17.61	20.18	20.18	12.24%	1,861,916
Jan 7, 2026	18.03	19.70	17.40	17.98	17.98	-5.17%	1,133,531
Jan 6, 2026	15.70	19.80	15.00	18.96	18.96	21.07%	1,892,666
Jan 5, 2026	17.41	19.73	15.36	15.66	15.66	-5.55%	2,074,507
Jan 2, 2026	14.01	16.97	13.31	16.58	16.58	20.67%	1,466,224
Dec 31, 2025	14.42	14.78	13.70	13.74	13.74	-5.70%	444,780
Dec 30, 2025	14.26	15.80	13.75	14.57	14.57	1.53%	1,044,268
Dec 29, 2025	12.75	15.09	12.31	14.35	14.35	6.30%	889,628
Dec 26, 2025	14.41	14.53	12.52	13.50	13.50	-6.44%	752,800
Dec 24, 2025	14.91	15.09	13.32	14.43	14.43	-3.22%	537,970
Dec 23, 2025	14.60	16.13	12.94	14.91	14.91	-4.36%	1,763,796
Dec 22, 2025	12.50	16.29	12.38	15.59	15.59	43.95%	7,078,122
Dec 19, 2025	11.40	12.25	10.37	10.83	10.83	-5.41%	1,606,261
Dec 18, 2025	9.87	12.06	9.71	11.45	11.45	20.78%	1,422,642
Dec 17, 2025	9.48	11.28	9.26	9.48	9.48	3.49%	1,486,577
Dec 16, 2025	9.31	10.17	8.60	9.16	9.16	-5.66%	936,745
Dec 15, 2025	11.21	11.65	8.81	9.71	9.71	-18.54%	1,719,879
Dec 12, 2025	14.31	15.00	10.51	11.92	11.92	-10.91%	3,471,257
Dec 11, 2025	8.48	13.52	8.48	13.38	13.38	55.58%	4,673,669
Dec 10, 2025	8.01	9.25	6.80	8.60	8.60	30.50%	4,221,568
Dec 9, 2025	5.89	6.70	5.88	6.59	6.59	10.39%	1,079,769
Dec 8, 2025	5.70	6.10	5.26	5.97	5.97	7.18%	616,728
Dec 5, 2025	6.23	6.38	5.50	5.57	5.57	-12.15%	437,132
Dec 4, 2025	5.76	6.56	5.32	6.34	6.34	10.07%	692,578
Dec 3, 2025	5.42	5.82	5.29	5.76	5.76	7.26%	262,954
Dec 2, 2025	5.02	5.47	4.98	5.37	5.37	8.81%	180,386
Dec 1, 2025	5.19	5.43	4.89	4.94	4.94	-7.76%	189,219