VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.177
-0.143 (-10.85%)
May 29, 2025, 4:00 PM - Market closed
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.25 | 1.30 | 1.13 | 1.18 | 1.18 | -10.83% | 106,624 |
| 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 |
| Apr 8, 2025 | 1.12 | 1.16 | 1.06 | 1.10 | 1.10 | 5.77% | 18,194 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.00 | 1.04 | 1.04 | -8.77% | 63,730 |
| Apr 4, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -4.20% | 75,512 |
| Apr 3, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 19,117 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 43,404 |
| Apr 1, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 11,957 |
| Mar 31, 2025 | 1.10 | 1.26 | 1.10 | 1.20 | 1.20 | 7.14% | 50,226 |
| Mar 28, 2025 | 1.21 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 134,760 |
| Mar 27, 2025 | 1.26 | 1.33 | 1.18 | 1.22 | 1.22 | -6.15% | 91,432 |
| Mar 26, 2025 | 1.23 | 1.43 | 1.23 | 1.30 | 1.30 | 12.07% | 229,688 |
| Mar 25, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 62,589 |
| Mar 24, 2025 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | -0.83% | 43,180 |
| Mar 21, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 27,503 |
| Mar 20, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 17,328 |
| Mar 19, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | - | 18,625 |