Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
5.77
-0.16 (-2.70%)
At close: Nov 12, 2025, 4:00 PM EST
5.49
-0.28 (-4.85%)
After-hours: Nov 12, 2025, 6:28 PM EST
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.73 | 5.82 | 5.24 | 5.82 | - | -1.85% | 437,804 |
| Nov 11, 2025 | 4.87 | 5.98 | 4.71 | 5.93 | 5.93 | 21.02% | 1,055,322 |
| Nov 10, 2025 | 4.91 | 5.20 | 4.70 | 4.90 | 4.90 | 4.03% | 539,386 |
| Nov 7, 2025 | 4.40 | 4.86 | 3.75 | 4.71 | 4.71 | 3.97% | 628,785 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.36 | 4.53 | 4.53 | -9.22% | 591,646 |
| Nov 5, 2025 | 4.53 | 5.19 | 4.37 | 4.99 | 4.99 | 16.59% | 675,331 |
| Nov 4, 2025 | 4.46 | 4.85 | 4.26 | 4.28 | 4.28 | -11.39% | 733,715 |
| Nov 3, 2025 | 5.43 | 5.64 | 4.68 | 4.83 | 4.83 | -12.97% | 594,897 |
| Oct 31, 2025 | 5.05 | 5.59 | 4.93 | 5.55 | 5.55 | 11.22% | 313,437 |
| Oct 30, 2025 | 5.30 | 5.63 | 4.90 | 4.99 | 4.99 | -8.94% | 520,567 |
| Oct 29, 2025 | 6.01 | 6.46 | 5.42 | 5.48 | 5.48 | -5.68% | 675,217 |
| Oct 28, 2025 | 6.30 | 6.57 | 5.67 | 5.81 | 5.81 | -11.16% | 573,431 |
| Oct 27, 2025 | 5.55 | 6.65 | 5.45 | 6.54 | 6.54 | 24.10% | 1,157,085 |
| Oct 24, 2025 | 5.65 | 5.74 | 5.27 | 5.27 | 5.27 | -5.05% | 590,749 |
| Oct 23, 2025 | 5.61 | 6.26 | 5.26 | 5.55 | 5.55 | 0.27% | 732,097 |
| Oct 22, 2025 | 6.79 | 6.79 | 5.04 | 5.54 | 5.54 | -20.93% | 1,740,003 |
| 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 |