Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.11	29.43	23.84	25.50	25.50	-16.69%	9,921,955
Jun 11, 2026	24.00	31.75	23.07	30.61	30.61	34.96%	16,625,373
Jun 10, 2026	19.94	23.63	19.08	22.68	22.68	16.73%	9,525,344
Jun 9, 2026	17.38	20.40	14.72	19.43	19.43	19.72%	9,042,519
Jun 8, 2026	16.63	17.20	15.74	16.23	16.23	2.40%	1,774,743
Jun 5, 2026	18.23	18.59	15.11	15.85	15.85	-15.83%	3,551,292
Jun 4, 2026	19.01	21.25	18.50	18.83	18.83	-3.98%	3,302,032
Jun 3, 2026	21.65	21.95	19.24	19.61	19.61	-11.39%	2,171,591
Jun 2, 2026	21.58	22.79	20.37	22.13	22.13	2.88%	1,751,449
Jun 1, 2026	22.74	23.21	21.08	21.51	21.51	-10.41%	2,637,482
May 29, 2026	24.72	24.80	21.58	24.01	24.01	-6.61%	2,535,277
May 28, 2026	25.15	26.50	24.32	25.71	25.71	-0.35%	1,888,618
May 27, 2026	25.12	26.39	23.12	25.80	25.80	2.87%	2,594,959
May 26, 2026	25.00	25.73	23.33	25.08	25.08	8.76%	4,349,577
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