VSee Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.40	0.40	0.38	0.38	0.38	-4.41%	560,566
Jan 23, 2026	0.39	0.41	0.38	0.40	0.40	2.55%	505,641
Jan 22, 2026	0.42	0.42	0.38	0.39	0.39	-6.25%	835,264
Jan 21, 2026	0.41	0.42	0.39	0.42	0.42	-0.17%	431,514
Jan 20, 2026	0.43	0.43	0.41	0.42	0.42	-4.67%	300,129
Jan 16, 2026	0.45	0.45	0.42	0.44	0.44	-0.90%	478,643
Jan 15, 2026	0.42	0.45	0.42	0.44	0.44	5.48%	867,602
Jan 14, 2026	0.43	0.46	0.39	0.42	0.42	1.47%	2,165,697
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	3.94%	2,629,320
Jan 12, 2026	0.43	0.43	0.40	0.40	0.40	-5.86%	597,406
Jan 9, 2026	0.43	0.46	0.42	0.42	0.42	-1.40%	454,176
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	0.70%	373,766
Jan 7, 2026	0.43	0.45	0.41	0.43	0.43	0.47%	474,466
Jan 6, 2026	0.41	0.44	0.41	0.42	0.42	4.92%	536,049
Jan 5, 2026	0.43	0.45	0.40	0.40	0.40	-4.20%	465,265
Jan 2, 2026	0.37	0.45	0.37	0.42	0.42	12.66%	1,168,541
Dec 31, 2025	0.37	0.39	0.37	0.37	0.37	-1.47%	688,076
Dec 30, 2025	0.41	0.41	0.36	0.38	0.38	-7.20%	1,354,892
Dec 29, 2025	0.46	0.46	0.40	0.41	0.41	-7.04%	787,894
Dec 26, 2025	0.47	0.47	0.44	0.44	0.44	-6.10%	673,075
Dec 24, 2025	0.46	0.49	0.45	0.47	0.47	1.51%	972,379
Dec 23, 2025	0.45	0.47	0.43	0.46	0.46	3.84%	869,129
Dec 22, 2025	0.43	0.46	0.43	0.45	0.45	0.91%	1,131,073
Dec 19, 2025	0.44	0.45	0.44	0.44	0.44	0.23%	706,216
Dec 18, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	1,157,586
Dec 17, 2025	0.45	0.48	0.45	0.45	0.45	-	988,843
Dec 16, 2025	0.46	0.47	0.45	0.45	0.45	-4.28%	695,591
Dec 15, 2025	0.52	0.53	0.46	0.47	0.47	-8.91%	1,358,421
Dec 12, 2025	0.55	0.59	0.50	0.52	0.52	-4.30%	2,035,782
Dec 11, 2025	0.54	0.55	0.51	0.54	0.54	-0.97%	841,132
Dec 10, 2025	0.58	0.58	0.53	0.54	0.54	-0.29%	1,806,186
Dec 9, 2025	0.56	0.60	0.54	0.55	0.55	-3.80%	1,927,460
Dec 8, 2025	0.55	0.58	0.54	0.57	0.57	3.44%	627,915
Dec 5, 2025	0.56	0.58	0.54	0.55	0.55	-5.36%	965,178
Dec 4, 2025	0.56	0.61	0.56	0.58	0.58	0.40%	730,503
Dec 3, 2025	0.54	0.59	0.54	0.58	0.58	2.12%	767,005
Dec 2, 2025	0.56	0.57	0.54	0.57	0.57	0.37%	731,624
Dec 1, 2025	0.57	0.62	0.55	0.56	0.56	0.64%	1,836,932
Nov 28, 2025	0.55	0.57	0.53	0.56	0.56	3.70%	656,458
Nov 26, 2025	0.57	0.59	0.53	0.54	0.54	-10.88%	2,441,557
Nov 25, 2025	0.66	0.68	0.58	0.61	0.61	-6.78%	1,520,585
Nov 24, 2025	0.60	0.65	0.58	0.65	0.65	9.04%	858,634
Nov 21, 2025	0.65	0.65	0.58	0.60	0.60	-8.29%	688,123
Nov 20, 2025	0.60	0.68	0.60	0.65	0.65	6.73%	1,492,952
Nov 19, 2025	0.63	0.65	0.57	0.61	0.61	-3.18%	1,311,571
Nov 18, 2025	0.64	0.65	0.58	0.63	0.63	-10.27%	1,725,204
Nov 17, 2025	0.71	0.73	0.66	0.70	0.70	-5.49%	2,488,730
Nov 14, 2025	0.75	0.76	0.72	0.74	0.74	-1.28%	1,082,084
Nov 13, 2025	0.75	0.79	0.72	0.75	0.75	-2.90%	1,233,685
Nov 12, 2025	0.87	0.87	0.73	0.77	0.77	-8.98%	3,093,041