VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.075
-0.025 (-2.27%)
At close: Jun 20, 2025, 4:00 PM
1.090
+0.015 (1.40%)
After-hours: Jun 20, 2025, 7:09 PM EDT
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |