VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
0.7702
-0.0748 (-8.85%)
At close: Aug 28, 2025, 4:00 PM
0.7653
-0.0049 (-0.64%)
After-hours: Aug 28, 2025, 7:58 PM EDT
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.81 | 0.85 | 0.76 | 0.77 | 0.77 | -8.85% | 117,621 |
| Aug 27, 2025 | 0.82 | 0.86 | 0.80 | 0.85 | 0.85 | 0.82% | 126,353 |
| Aug 26, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 0.98% | 11,722 |
| Aug 25, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 1.22% | 23,624 |
| Aug 22, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -5.75% | 67,551 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | 4.82% | 46,314 |
| Aug 20, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 7.65% | 36,912 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -4.81% | 23,020 |
| Aug 18, 2025 | 0.81 | 0.86 | 0.80 | 0.81 | 0.81 | 3.58% | 30,515 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.77 | 0.78 | 0.78 | -9.13% | 56,279 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -2.22% | 92,162 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.58% | 128,199 |
| Aug 12, 2025 | 0.84 | 1.03 | 0.70 | 0.89 | 0.89 | 0.59% | 1,159,439 |
| Aug 11, 2025 | 0.65 | 0.88 | 0.62 | 0.88 | 0.88 | -33.33% | 1,449,023 |
| Aug 8, 2025 | 1.34 | 1.35 | 1.26 | 1.32 | 1.32 | -3.65% | 46,535 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 19,179 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 30,358 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -1.44% | 25,537 |
| Aug 4, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 14.88% | 114,403 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -6.20% | 50,611 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -2.27% | 58,243 |
| Jul 30, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 32,828 |
| Jul 29, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 19,743 |
| Jul 28, 2025 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | - | 28,053 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | -2.21% | 38,905 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.36 | 1.36 | 1.36 | -6.21% | 71,775 |
| Jul 23, 2025 | 1.45 | 1.51 | 1.37 | 1.45 | 1.45 | 2.84% | 37,551 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 49,253 |
| Jul 21, 2025 | 1.41 | 1.44 | 1.31 | 1.37 | 1.37 | 1.48% | 70,104 |
| Jul 18, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 61,219 |
| Jul 17, 2025 | 1.30 | 1.48 | 1.29 | 1.40 | 1.40 | 7.69% | 212,733 |
| Jul 16, 2025 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 157,445 |
| Jul 15, 2025 | 1.32 | 1.42 | 1.27 | 1.32 | 1.32 | -4.35% | 713,883 |
| Jul 14, 2025 | 1.60 | 1.63 | 1.22 | 1.38 | 1.38 | 13.11% | 22,994,795 |
| Jul 11, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 19,947 |
| 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 |