Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.90	23.25	19.81	23.06	23.06	13.43%	4,752,836
May 21, 2026	17.93	20.99	17.57	20.33	20.33	9.83%	3,867,870
May 20, 2026	17.16	18.57	15.59	18.51	18.51	8.95%	3,240,555
May 19, 2026	18.25	18.32	15.76	16.99	16.99	-8.80%	2,702,355
May 18, 2026	19.38	20.48	17.65	18.63	18.63	0.22%	2,323,606
May 15, 2026	19.01	20.49	17.80	18.59	18.59	-6.30%	2,675,700
May 14, 2026	21.15	21.17	18.80	19.84	19.84	-5.57%	3,257,006
May 13, 2026	16.74	21.60	16.61	21.01	21.01	49.43%	16,105,896
May 12, 2026	14.18	14.72	13.34	14.06	14.06	-2.83%	2,744,443
May 11, 2026	13.48	15.40	13.15	14.47	14.47	7.50%	2,688,169
May 8, 2026	12.42	13.67	11.65	13.46	13.46	10.06%	2,026,317
May 7, 2026	13.58	13.62	11.89	12.23	12.23	-9.94%	1,641,022
May 6, 2026	13.40	14.25	12.90	13.58	13.58	1.34%	1,574,162
May 5, 2026	13.04	13.55	12.52	13.40	13.40	4.12%	1,346,204
May 4, 2026	13.34	13.49	12.81	12.87	12.87	-4.74%	1,058,738
May 1, 2026	13.75	14.03	13.14	13.51	13.51	-3.53%	1,296,770
Apr 30, 2026	13.13	14.27	12.92	14.01	14.01	8.65%	1,451,845
Apr 29, 2026	13.56	13.70	12.13	12.89	12.89	-5.36%	2,421,811
Apr 28, 2026	13.93	14.27	13.02	13.62	13.62	-4.95%	2,088,458
Apr 27, 2026	15.26	15.37	13.55	14.33	14.33	-17.45%	4,430,446
Apr 24, 2026	16.60	18.05	15.64	17.36	17.36	3.52%	2,540,820
Apr 23, 2026	14.97	17.25	14.59	16.77	16.77	12.10%	4,132,456
Apr 22, 2026	15.87	16.40	14.35	14.96	14.96	-2.22%	3,652,370
Apr 21, 2026	12.19	16.10	12.05	15.30	15.30	31.11%	12,366,642
Apr 20, 2026	10.96	11.80	10.90	11.67	11.67	3.64%	1,286,205
Apr 17, 2026	11.83	12.10	10.83	11.26	11.26	-2.09%	2,174,681
Apr 16, 2026	11.29	11.66	10.61	11.50	11.50	1.86%	1,898,763
Apr 15, 2026	10.94	11.29	10.30	11.29	11.29	3.58%	1,441,022
Apr 14, 2026	11.73	12.20	10.37	10.90	10.90	-5.46%	1,788,116
Apr 13, 2026	10.00	11.59	9.65	11.53	11.53	14.73%	1,560,128
Apr 10, 2026	10.98	11.36	9.85	10.05	10.05	-8.22%	1,252,978
Apr 9, 2026	10.22	11.18	10.22	10.95	10.95	3.69%	1,406,704
Apr 8, 2026	10.45	10.66	9.91	10.56	10.56	10.40%	1,561,356
Apr 7, 2026	9.94	9.99	9.27	9.57	9.57	-5.44%	1,546,411
Apr 6, 2026	10.59	10.80	9.78	10.12	10.12	-14.86%	2,266,087
Apr 2, 2026	9.10	11.92	9.02	11.88	11.88	23.62%	2,143,772
Apr 1, 2026	9.44	10.04	9.32	9.61	9.61	2.34%	1,244,264
Mar 31, 2026	8.65	9.60	8.64	9.39	9.39	8.55%	1,584,844
Mar 30, 2026	10.02	10.17	8.36	8.65	8.65	-3.89%	3,695,063
Mar 27, 2026	9.72	10.14	8.84	9.00	9.00	-10.00%	2,303,118
Mar 26, 2026	10.35	10.91	9.65	10.00	10.00	-5.93%	2,427,233
Mar 25, 2026	11.79	11.92	9.78	10.63	10.63	-21.38%	6,615,393
Mar 24, 2026	13.00	14.63	12.90	13.52	13.52	2.35%	2,420,740
Mar 23, 2026	12.12	13.47	11.87	13.21	13.21	12.76%	1,632,083
Mar 20, 2026	12.64	12.99	11.56	11.72	11.72	-7.17%	1,722,833
Mar 19, 2026	13.47	13.47	11.80	12.62	12.62	-10.05%	3,627,349
Mar 18, 2026	14.88	15.51	13.85	14.03	14.03	-8.48%	1,436,235
Mar 17, 2026	14.56	15.47	14.30	15.33	15.33	5.36%	1,241,865
Mar 16, 2026	14.37	15.15	14.04	14.55	14.55	3.19%	1,323,393
Mar 13, 2026	16.00	16.40	13.75	14.10	14.10	-9.15%	1,711,736