VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.220
+0.040 (3.39%)
At close: Jul 11, 2025, 4:00 PM
1.200
-0.020 (-1.64%)
After-hours: Jul 11, 2025, 7:59 PM EDT
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 19,934 |
| Jul 10, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 30,460 |
| Jul 9, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 33,317 |
| Jul 8, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | - | 15,121 |
| Jul 7, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 44,822 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 7,770 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 26,913 |
| Jul 1, 2025 | 1.22 | 1.25 | 1.16 | 1.20 | 1.20 | 3.45% | 46,454 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.13 | 1.16 | 1.16 | 5.45% | 226,968 |
| Jun 27, 2025 | 1.11 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 64,786 |
| Jun 26, 2025 | 1.07 | 1.15 | 1.04 | 1.14 | 1.14 | 7.55% | 129,246 |
| Jun 25, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 116,549 |
| Jun 24, 2025 | 1.10 | 1.12 | 1.00 | 1.08 | 1.08 | -3.57% | 369,259 |
| Jun 23, 2025 | 1.21 | 1.41 | 1.07 | 1.12 | 1.12 | 2.75% | 17,093,056 |
| Jun 20, 2025 | 1.16 | 1.16 | 1.04 | 1.09 | 1.09 | -0.91% | 15,324 |
| Jun 18, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 6.28% | 30,979 |
| Jun 17, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -2.36% | 16,678 |
| Jun 16, 2025 | 1.03 | 1.15 | 1.03 | 1.06 | 1.06 | 4.95% | 46,703 |
| Jun 13, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -9.42% | 48,843 |
| Jun 12, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -2.19% | 23,213 |
| Jun 11, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -0.78% | 47,982 |
| Jun 10, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | 0.70% | 32,854 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 0.09% | 31,920 |
| Jun 6, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 26,793 |
| Jun 5, 2025 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 24,747 |
| Jun 4, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 24,238 |
| Jun 3, 2025 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | - | 19,972 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.12 | 1.12 | 1.12 | -11.11% | 55,667 |
| May 30, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | 7.05% | 90,252 |
| May 29, 2025 | 1.25 | 1.30 | 1.13 | 1.18 | 1.18 | -10.83% | 106,749 |
| May 28, 2025 | 1.30 | 1.40 | 1.20 | 1.32 | 1.32 | 3.13% | 171,983 |
| May 27, 2025 | 1.13 | 1.28 | 1.13 | 1.28 | 1.28 | 17.43% | 190,808 |
| May 23, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -0.46% | 40,355 |
| May 22, 2025 | 1.07 | 1.12 | 1.01 | 1.10 | 1.10 | 4.29% | 50,007 |
| May 21, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 18,532 |
| May 20, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 1.76% | 10,400 |
| May 19, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -2.61% | 29,215 |
| May 16, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | 1.46% | 32,295 |
| May 15, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | 0.37% | 27,030 |
| May 14, 2025 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -2.77% | 18,787 |
| May 13, 2025 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -4.19% | 27,863 |
| May 12, 2025 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | - | 32,164 |
| May 9, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | -3.31% | 33,696 |
| May 8, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.31% | 11,030 |
| May 7, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.90% | 5,869 |
| May 6, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 5,834 |
| May 5, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 11,319 |
| May 2, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 9,385 |
| May 1, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 30,624 |
| Apr 30, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | 0.73% | 9,809 |