Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
5.54
-1.46 (-20.93%)
At close: Oct 22, 2025, 4:00 PM EDT
5.59
+0.05 (0.99%)
Pre-market: Oct 23, 2025, 4:55 AM EDT
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.79 | 6.79 | 5.04 | 5.54 | 5.54 | -20.93% | 1,736,722 |
| Oct 21, 2025 | 6.79 | 7.65 | 6.20 | 7.00 | 7.00 | 18.04% | 1,809,047 |
| Oct 20, 2025 | 5.37 | 6.36 | 5.36 | 5.93 | 5.93 | 16.27% | 839,419 |
| Oct 17, 2025 | 5.90 | 6.19 | 4.91 | 5.10 | 5.10 | -11.92% | 1,087,072 |
| Oct 16, 2025 | 7.00 | 7.03 | 5.76 | 5.79 | 5.79 | -12.41% | 926,422 |
| Oct 15, 2025 | 7.35 | 8.29 | 6.06 | 6.61 | 6.61 | -3.50% | 1,677,496 |
| Oct 14, 2025 | 5.12 | 7.36 | 5.12 | 6.85 | 6.85 | 26.62% | 1,996,833 |
| Oct 13, 2025 | 4.53 | 5.96 | 4.50 | 5.41 | 5.41 | 21.57% | 1,768,616 |
| Oct 10, 2025 | 5.05 | 5.15 | 4.19 | 4.45 | 4.45 | -4.71% | 1,045,782 |
| Oct 9, 2025 | 5.00 | 5.45 | 4.65 | 4.67 | 4.67 | -8.79% | 2,517,488 |
| Oct 8, 2025 | 5.25 | 5.48 | 4.81 | 5.12 | 5.12 | 0.59% | 850,084 |
| Oct 7, 2025 | 4.05 | 5.32 | 4.05 | 5.09 | 5.09 | 29.19% | 1,954,705 |
| Oct 6, 2025 | 3.72 | 4.25 | 3.51 | 3.94 | 3.94 | 10.36% | 1,289,695 |
| Oct 3, 2025 | 4.00 | 4.03 | 3.53 | 3.57 | 3.57 | -8.23% | 653,418 |
| Oct 2, 2025 | 3.31 | 4.10 | 3.27 | 3.89 | 3.89 | 15.77% | 467,473 |
| Oct 1, 2025 | 3.20 | 3.55 | 3.13 | 3.36 | 3.36 | 9.45% | 824,962 |
| Sep 30, 2025 | 2.98 | 3.16 | 2.95 | 3.07 | 3.07 | 2.33% | 295,723 |
| Sep 29, 2025 | 2.96 | 3.03 | 2.87 | 3.00 | 3.00 | -0.33% | 151,587 |
| Sep 26, 2025 | 3.03 | 3.09 | 2.96 | 3.01 | 3.01 | 1.35% | 108,149 |
| Sep 25, 2025 | 3.15 | 3.16 | 2.96 | 2.97 | 2.97 | -6.31% | 301,264 |
| Sep 24, 2025 | 3.14 | 3.24 | 3.11 | 3.17 | 3.17 | 0.96% | 293,277 |
| Sep 23, 2025 | 3.11 | 3.33 | 3.11 | 3.14 | 3.14 | 0.96% | 237,314 |
| Sep 22, 2025 | 3.46 | 3.54 | 3.10 | 3.11 | 3.11 | -2.81% | 329,626 |
| Sep 19, 2025 | 3.32 | 3.38 | 3.12 | 3.20 | 3.20 | 0.31% | 287,392 |
| Sep 18, 2025 | 3.36 | 3.36 | 3.14 | 3.19 | 3.19 | - | 279,580 |
| Sep 17, 2025 | 3.14 | 3.29 | 3.05 | 3.19 | 3.19 | 1.27% | 304,693 |
| Sep 16, 2025 | 3.18 | 3.35 | 3.07 | 3.15 | 3.15 | -1.56% | 218,894 |
| Sep 15, 2025 | 3.11 | 3.39 | 3.11 | 3.20 | 3.20 | 1.91% | 180,487 |
| Sep 12, 2025 | 3.14 | 3.30 | 3.07 | 3.14 | 3.14 | -1.88% | 194,773 |
| Sep 11, 2025 | 3.07 | 3.25 | 3.07 | 3.20 | 3.20 | 4.92% | 164,685 |
| Sep 10, 2025 | 3.39 | 3.56 | 3.00 | 3.05 | 3.05 | -9.76% | 244,389 |
| 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 |