Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	15.60	16.13	14.91	15.01	15.01	-3.97%	1,672,373
Jul 2, 2026	16.42	18.01	15.12	15.63	15.63	-2.80%	2,980,481
Jul 1, 2026	17.00	17.67	16.02	16.08	16.08	-8.38%	1,984,931
Jun 30, 2026	18.60	19.98	16.85	17.55	17.55	-4.62%	3,508,818
Jun 29, 2026	17.14	18.71	16.70	18.40	18.40	10.58%	3,309,886
Jun 26, 2026	16.67	17.48	15.73	16.64	16.64	-4.26%	6,429,976
Jun 25, 2026	20.50	20.55	16.14	17.38	17.38	-3.71%	8,648,747
Jun 24, 2026	20.37	20.37	17.80	18.05	18.05	-12.63%	3,454,801
Jun 23, 2026	22.98	23.99	20.62	20.66	20.66	-15.01%	4,061,668
Jun 22, 2026	29.23	29.36	24.30	24.31	24.31	-18.59%	3,605,750
Jun 18, 2026	27.22	30.40	26.80	29.86	29.86	16.82%	7,180,089
Jun 17, 2026	24.78	27.75	23.80	25.56	25.56	2.08%	3,359,392
Jun 16, 2026	22.99	26.55	22.29	25.04	25.04	8.45%	4,623,524
Jun 15, 2026	26.73	27.32	22.32	23.09	23.09	-9.45%	5,688,367
Jun 12, 2026	27.11	29.43	23.84	25.50	25.50	-16.69%	9,955,301
Jun 11, 2026	24.00	31.75	23.07	30.61	30.61	34.96%	16,861,584
Jun 10, 2026	19.94	23.63	19.08	22.68	22.68	16.73%	9,607,215
Jun 9, 2026	17.38	20.40	14.72	19.43	19.43	19.72%	9,221,928
Jun 8, 2026	16.63	17.20	15.74	16.23	16.23	2.40%	1,782,546
Jun 5, 2026	18.23	18.59	15.11	15.85	15.85	-15.83%	3,599,759
Jun 4, 2026	19.01	21.25	18.50	18.83	18.83	-3.98%	3,315,106
Jun 3, 2026	21.65	21.95	19.24	19.61	19.61	-11.39%	2,229,125
Jun 2, 2026	21.58	22.79	20.37	22.13	22.13	2.88%	1,790,188
Jun 1, 2026	22.74	23.21	21.08	21.51	21.51	-10.41%	2,657,813
May 29, 2026	24.72	24.80	21.58	24.01	24.01	-6.61%	2,547,520
May 28, 2026	25.15	26.50	24.32	25.71	25.71	-0.35%	1,913,478
May 27, 2026	25.12	26.39	23.12	25.80	25.80	2.87%	2,618,445
May 26, 2026	25.00	25.73	23.33	25.08	25.08	8.76%	4,400,023
May 22, 2026	20.90	23.25	19.81	23.06	23.06	13.43%	4,835,018
May 21, 2026	17.93	20.99	17.57	20.33	20.33	9.83%	3,917,762
May 20, 2026	17.16	18.57	15.59	18.51	18.51	8.95%	3,329,275
May 19, 2026	18.25	18.32	15.76	16.99	16.99	-8.80%	2,721,345
May 18, 2026	19.38	20.48	17.65	18.63	18.63	0.22%	2,349,846
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