VSee Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.64	0.67	0.63	0.63	0.63	-2.74%	49,846
Oct 6, 2025	0.62	0.65	0.62	0.65	0.65	1.10%	27,149
Oct 3, 2025	0.61	0.64	0.61	0.64	0.64	3.09%	12,542
Oct 2, 2025	0.62	0.62	0.61	0.62	0.62	-0.82%	46,275
Oct 1, 2025	0.61	0.62	0.60	0.62	0.62	2.30%	71,656
Sep 30, 2025	0.61	0.63	0.60	0.61	0.61	-2.56%	94,698
Sep 29, 2025	0.64	0.64	0.62	0.63	0.63	-1.42%	34,765
Sep 26, 2025	0.63	0.64	0.59	0.64	0.64	-0.77%	122,108
Sep 25, 2025	0.66	0.66	0.62	0.64	0.64	-5.90%	134,338
Sep 24, 2025	0.68	0.69	0.67	0.68	0.68	-1.69%	35,246
Sep 23, 2025	0.71	0.71	0.67	0.69	0.69	-0.70%	48,036
Sep 22, 2025	0.66	0.70	0.65	0.70	0.70	8.84%	184,696
Sep 19, 2025	0.65	0.70	0.64	0.64	0.64	-3.10%	133,725
Sep 18, 2025	0.65	0.66	0.65	0.66	0.66	1.62%	32,391
Sep 17, 2025	0.66	0.67	0.65	0.65	0.65	-5.23%	60,048
Sep 16, 2025	0.68	0.71	0.67	0.69	0.69	-1.32%	22,137
Sep 15, 2025	0.68	0.70	0.66	0.70	0.70	-0.29%	48,315
Sep 12, 2025	0.74	0.74	0.67	0.70	0.70	-3.31%	48,817
Sep 11, 2025	0.74	0.74	0.70	0.72	0.72	2.27%	24,716
Sep 10, 2025	0.68	0.71	0.67	0.71	0.71	4.82%	23,104
Sep 9, 2025	0.65	0.69	0.65	0.67	0.67	0.63%	15,547
Sep 8, 2025	0.65	0.69	0.65	0.67	0.67	-0.24%	26,759
Sep 5, 2025	0.68	0.69	0.65	0.67	0.67	0.01%	65,331
Sep 4, 2025	0.65	0.68	0.61	0.67	0.67	2.38%	58,530
Sep 3, 2025	0.65	0.68	0.64	0.65	0.65	2.23%	42,609
Sep 2, 2025	0.60	0.68	0.60	0.64	0.64	6.67%	154,236
Aug 29, 2025	0.70	0.74	0.58	0.60	0.60	-22.10%	599,795
Aug 28, 2025	0.81	0.85	0.76	0.77	0.77	-8.85%	160,435
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