VSee Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.27	0.30	0.27	0.28	-	1.71%	428,883
Mar 6, 2026	0.27	0.29	0.27	0.28	0.28	-2.64%	345,587
Mar 5, 2026	0.30	0.30	0.23	0.29	0.29	-5.08%	2,973,219
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-	604,279
Mar 3, 2026	0.34	0.35	0.29	0.30	0.30	-14.19%	1,327,181
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	-4.31%	280,292
Feb 27, 2026	0.37	0.38	0.35	0.37	0.37	-2.12%	328,004
Feb 26, 2026	0.35	0.38	0.35	0.38	0.38	8.80%	342,493
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	3.34%	499,022
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	-3.09%	145,339
Feb 23, 2026	0.35	0.35	0.33	0.35	0.35	-	169,327
Feb 20, 2026	0.33	0.35	0.33	0.35	0.35	1.76%	469,837
Feb 19, 2026	0.33	0.34	0.32	0.34	0.34	0.29%	225,694
Feb 18, 2026	0.33	0.34	0.32	0.34	0.34	2.42%	174,608
Feb 17, 2026	0.36	0.36	0.32	0.33	0.33	-5.16%	782,063
Feb 13, 2026	0.32	0.35	0.32	0.35	0.35	8.39%	287,558
Feb 12, 2026	0.32	0.33	0.31	0.32	0.32	2.22%	390,039
Feb 11, 2026	0.35	0.36	0.31	0.32	0.32	-5.97%	1,151,845
Feb 10, 2026	0.36	0.36	0.33	0.34	0.34	-6.29%	259,694
Feb 9, 2026	0.35	0.36	0.33	0.36	0.36	1.53%	447,024
Feb 6, 2026	0.37	0.37	0.34	0.35	0.35	-4.19%	396,320
Feb 5, 2026	0.36	0.37	0.33	0.37	0.37	-0.65%	963,773
Feb 4, 2026	0.34	0.37	0.33	0.37	0.37	5.69%	281,435
Feb 3, 2026	0.36	0.36	0.32	0.35	0.35	-4.37%	507,808
Feb 2, 2026	0.35	0.37	0.34	0.37	0.37	1.39%	269,724
Jan 30, 2026	0.37	0.37	0.34	0.36	0.36	-1.74%	629,562
Jan 29, 2026	0.37	0.37	0.35	0.37	0.37	-	3,347,714
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-4.57%	588,973
Jan 27, 2026	0.38	0.40	0.37	0.39	0.39	0.26%	545,094
Jan 26, 2026	0.40	0.40	0.38	0.38	0.38	-4.41%	588,490
Jan 23, 2026	0.39	0.41	0.38	0.40	0.40	2.55%	508,538
Jan 22, 2026	0.42	0.42	0.38	0.39	0.39	-6.25%	845,808
Jan 21, 2026	0.41	0.42	0.39	0.42	0.42	-0.17%	463,960
Jan 20, 2026	0.43	0.43	0.41	0.42	0.42	-4.67%	341,429
Jan 16, 2026	0.45	0.45	0.42	0.44	0.44	-0.90%	489,457
Jan 15, 2026	0.42	0.45	0.42	0.44	0.44	5.48%	876,122
Jan 14, 2026	0.43	0.46	0.39	0.42	0.42	1.47%	2,176,967
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	3.94%	2,658,559
Jan 12, 2026	0.43	0.43	0.40	0.40	0.40	-5.86%	628,392
Jan 9, 2026	0.43	0.46	0.42	0.42	0.42	-1.40%	479,497
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	0.70%	374,794
Jan 7, 2026	0.43	0.45	0.41	0.43	0.43	0.47%	475,781
Jan 6, 2026	0.41	0.44	0.41	0.42	0.42	4.92%	537,528
Jan 5, 2026	0.43	0.45	0.40	0.40	0.40	-4.20%	469,397
Jan 2, 2026	0.37	0.45	0.37	0.42	0.42	12.66%	1,179,005
Dec 31, 2025	0.37	0.39	0.37	0.37	0.37	-1.47%	697,993
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%	846,765
Dec 26, 2025	0.47	0.47	0.44	0.44	0.44	-6.10%	690,957
Dec 24, 2025	0.46	0.49	0.45	0.47	0.47	1.51%	976,060