Velo3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.17	10.17	9.50	9.67	9.67	-4.35%	1,106,420
Jul 23, 2026	10.12	10.62	9.92	10.11	10.11	-3.81%	1,170,110
Jul 22, 2026	10.90	11.68	10.41	10.51	10.51	-7.24%	1,464,102
Jul 21, 2026	10.26	11.36	10.10	11.33	11.33	13.53%	1,689,833
Jul 20, 2026	10.55	10.82	9.90	9.98	9.98	-5.76%	1,320,216
Jul 17, 2026	10.00	11.16	9.77	10.59	10.59	2.37%	1,938,502
Jul 16, 2026	10.90	11.25	10.31	10.35	10.35	-7.72%	2,240,080
Jul 15, 2026	12.83	13.27	10.46	11.21	11.21	-12.35%	3,217,231
Jul 14, 2026	12.43	13.20	12.23	12.79	12.79	6.05%	1,761,596
Jul 13, 2026	12.91	13.00	11.94	12.06	12.06	-8.91%	1,803,414
Jul 10, 2026	14.38	14.38	13.10	13.24	13.24	-9.50%	1,324,378
Jul 9, 2026	14.28	14.78	13.81	14.63	14.63	6.40%	1,570,225
Jul 8, 2026	13.25	13.78	12.88	13.75	13.75	1.25%	2,090,858
Jul 7, 2026	14.70	14.83	13.53	13.58	13.58	-9.53%	1,902,584
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