VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.190
-0.020 (-1.65%)
May 6, 2025, 11:50 AM EDT - Market open
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.52% | 5,972 |
| Apr 28, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 15,427 |
| Apr 25, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | 16,098 |
| Apr 24, 2025 | 1.18 | 1.28 | 1.16 | 1.27 | 1.27 | 6.72% | 34,909 |
| Apr 23, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 22,409 |
| Apr 22, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 20,716 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.93% | 18,935 |
| Apr 17, 2025 | 1.17 | 1.21 | 1.08 | 1.19 | 1.19 | 3.74% | 35,966 |
| Apr 16, 2025 | 1.07 | 1.25 | 1.07 | 1.15 | 1.15 | 7.48% | 80,217 |
| Apr 15, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 12,927 |
| Apr 14, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 2.29% | 25,481 |
| Apr 11, 2025 | 1.09 | 1.12 | 1.02 | 1.05 | 1.05 | -4.04% | 13,441 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -6.44% | 30,528 |
| Apr 9, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 5.91% | 28,907 |
| Apr 8, 2025 | 1.12 | 1.16 | 1.06 | 1.10 | 1.10 | 5.77% | 18,194 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.00 | 1.04 | 1.04 | -8.77% | 63,730 |
| Apr 4, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -4.20% | 75,512 |
| Apr 3, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 19,117 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 43,404 |
| Apr 1, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 11,957 |
| Mar 31, 2025 | 1.10 | 1.26 | 1.10 | 1.20 | 1.20 | 7.14% | 50,226 |
| Mar 28, 2025 | 1.21 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 134,760 |
| Mar 27, 2025 | 1.26 | 1.33 | 1.18 | 1.22 | 1.22 | -6.15% | 91,432 |
| Mar 26, 2025 | 1.23 | 1.43 | 1.23 | 1.30 | 1.30 | 12.07% | 229,688 |
| Mar 25, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 62,589 |
| Mar 24, 2025 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | -0.83% | 43,180 |
| Mar 21, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 27,503 |
| Mar 20, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 17,328 |
| Mar 19, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | - | 18,625 |
| Mar 18, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 7,921 |
| Mar 17, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | - | 46,620 |
| Mar 14, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 22,651 |
| Mar 13, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 66,891 |
| Mar 12, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 11,758 |
| Mar 11, 2025 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | 6.78% | 36,797 |
| Mar 10, 2025 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -6.35% | 76,034 |
| Mar 7, 2025 | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | 6.78% | 30,626 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -8.53% | 195,320 |
| Mar 5, 2025 | 1.38 | 1.39 | 1.25 | 1.29 | 1.29 | 3.20% | 105,482 |
| Mar 4, 2025 | 1.38 | 1.38 | 1.21 | 1.25 | 1.25 | -9.42% | 155,441 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -8.61% | 93,168 |
| Feb 28, 2025 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 26,269 |
| Feb 27, 2025 | 1.48 | 1.57 | 1.47 | 1.54 | 1.54 | 1.99% | 70,586 |
| Feb 26, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 80,564 |
| Feb 25, 2025 | 1.89 | 1.89 | 1.40 | 1.45 | 1.45 | -20.77% | 342,363 |
| Feb 24, 2025 | 1.94 | 1.94 | 1.81 | 1.83 | 1.83 | 0.55% | 54,809 |