VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
0.6059
-0.0441 (-6.78%)
At close: Nov 25, 2025, 4:00 PM EST
0.6059
0.00 (0.00%)
Pre-market: Nov 26, 2025, 5:41 AM EST
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.66 | 0.68 | 0.58 | 0.61 | 0.61 | -6.78% | 1,266,775 |
| Nov 24, 2025 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | 9.04% | 854,035 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | -8.29% | 649,576 |
| Nov 20, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 6.73% | 1,492,952 |
| Nov 19, 2025 | 0.63 | 0.65 | 0.57 | 0.61 | 0.61 | -3.18% | 1,311,571 |
| Nov 18, 2025 | 0.64 | 0.65 | 0.58 | 0.63 | 0.63 | -10.27% | 1,725,204 |
| Nov 17, 2025 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -5.49% | 2,488,730 |
| Nov 14, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -1.28% | 1,082,084 |
| Nov 13, 2025 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | -2.90% | 1,233,685 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.73 | 0.77 | 0.77 | -8.98% | 3,093,041 |
| Nov 11, 2025 | 0.97 | 1.02 | 0.84 | 0.85 | 0.85 | -1.16% | 13,648,077 |
| Nov 10, 2025 | 0.98 | 1.02 | 0.81 | 0.86 | 0.86 | -12.08% | 3,517,287 |
| Nov 7, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -6.84% | 2,461,656 |
| Nov 6, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 3.96% | 4,354,639 |
| Nov 5, 2025 | 1.04 | 1.07 | 0.96 | 1.01 | 1.01 | -0.98% | 13,556,598 |
| Nov 4, 2025 | 1.18 | 1.20 | 0.99 | 1.02 | 1.02 | 3.03% | 42,780,704 |
| Nov 3, 2025 | 0.90 | 1.09 | 0.88 | 0.99 | 0.99 | 1.54% | 6,701,307 |
| Oct 31, 2025 | 1.06 | 1.15 | 0.95 | 0.98 | 0.98 | -15.22% | 7,044,225 |
| Oct 30, 2025 | 1.14 | 1.27 | 1.14 | 1.15 | 1.15 | -16.67% | 10,478,542 |
| Oct 29, 2025 | 1.35 | 1.50 | 1.16 | 1.38 | 1.38 | 30.19% | 80,230,481 |
| Oct 28, 2025 | 2.39 | 2.52 | 1.03 | 1.06 | 1.06 | 71.66% | 337,745,209 |
| Oct 27, 2025 | 0.60 | 0.70 | 0.56 | 0.62 | 0.62 | -0.74% | 2,100,029 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.56 | 0.62 | 0.62 | -7.15% | 1,688,105 |
| Oct 23, 2025 | 0.70 | 0.72 | 0.61 | 0.67 | 0.67 | -3.58% | 7,593,072 |
| Oct 22, 2025 | 0.77 | 0.85 | 0.68 | 0.69 | 0.69 | -26.48% | 7,417,538 |
| Oct 21, 2025 | 0.58 | 1.00 | 0.56 | 0.95 | 0.95 | 93.57% | 263,334,866 |
| Oct 20, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 2.33% | 255,630 |
| Oct 17, 2025 | 0.48 | 0.51 | 0.46 | 0.48 | 0.48 | -7.86% | 778,772 |
| Oct 16, 2025 | 0.67 | 1.12 | 0.46 | 0.52 | 0.52 | -13.86% | 54,051,650 |
| Oct 15, 2025 | 0.62 | 0.69 | 0.59 | 0.60 | 0.60 | 0.03% | 461,954 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.65% | 59,144 |
| Oct 13, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -7.01% | 49,914 |
| Oct 10, 2025 | 0.69 | 0.75 | 0.67 | 0.69 | 0.69 | -2.13% | 196,814 |
| Oct 9, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | 4.38% | 37,278 |
| Oct 8, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 6.89% | 58,539 |
| 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 |