VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.190
-0.040 (-3.25%)
Mar 21, 2025, 2:31 PM EDT - Market open
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.22 | 1.21 | 1.17 | 1.19 | - | -3.25% | 13,198 |
| 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 |
| Mar 18, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 7,921 |
| Mar 17, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | - | 46,620 |
| Mar 14, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 22,651 |
| Mar 13, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 66,891 |
| Mar 12, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 11,758 |
| Mar 11, 2025 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | 6.78% | 36,797 |
| Mar 10, 2025 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -6.35% | 76,034 |
| Mar 7, 2025 | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | 6.78% | 30,626 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -8.53% | 195,320 |
| Mar 5, 2025 | 1.38 | 1.39 | 1.25 | 1.29 | 1.29 | 3.20% | 105,482 |
| Mar 4, 2025 | 1.38 | 1.38 | 1.21 | 1.25 | 1.25 | -9.42% | 155,441 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -8.61% | 93,168 |
| Feb 28, 2025 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 26,269 |
| Feb 27, 2025 | 1.48 | 1.57 | 1.47 | 1.54 | 1.54 | 1.99% | 70,586 |
| Feb 26, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 80,564 |
| Feb 25, 2025 | 1.89 | 1.89 | 1.40 | 1.45 | 1.45 | -20.77% | 342,363 |
| Feb 24, 2025 | 1.94 | 1.94 | 1.81 | 1.83 | 1.83 | 0.55% | 54,809 |
| Feb 21, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -5.70% | 69,964 |
| Feb 20, 2025 | 1.87 | 1.95 | 1.80 | 1.93 | 1.93 | 4.32% | 98,375 |
| Feb 19, 2025 | 1.83 | 1.88 | 1.76 | 1.85 | 1.85 | 0.54% | 69,833 |
| Feb 18, 2025 | 1.92 | 2.00 | 1.79 | 1.84 | 1.84 | -1.60% | 232,376 |
| Feb 14, 2025 | 1.74 | 1.91 | 1.73 | 1.87 | 1.87 | 7.47% | 230,462 |
| Feb 13, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 55,050 |
| Feb 12, 2025 | 1.72 | 1.80 | 1.66 | 1.74 | 1.74 | 1.75% | 83,829 |
| Feb 11, 2025 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | -2.29% | 60,805 |
| Feb 10, 2025 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -0.57% | 165,777 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 199,823 |
| Feb 6, 2025 | 1.75 | 1.87 | 1.66 | 1.75 | 1.75 | 1.74% | 343,580 |
| Feb 5, 2025 | 1.74 | 1.74 | 1.62 | 1.72 | 1.72 | -1.15% | 125,264 |
| Feb 4, 2025 | 1.68 | 1.80 | 1.64 | 1.74 | 1.74 | 5.45% | 245,071 |
| Feb 3, 2025 | 1.60 | 1.69 | 1.55 | 1.65 | 1.65 | -1.79% | 66,131 |
| Jan 31, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | - | 104,783 |
| Jan 30, 2025 | 1.72 | 1.75 | 1.62 | 1.68 | 1.68 | -1.75% | 49,946 |
| Jan 29, 2025 | 1.56 | 1.76 | 1.56 | 1.71 | 1.71 | 6.87% | 206,535 |
| Jan 28, 2025 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | 1.27% | 119,614 |
| Jan 27, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 77,480 |
| Jan 24, 2025 | 1.62 | 1.67 | 1.54 | 1.64 | 1.64 | 4.46% | 135,586 |
| Jan 23, 2025 | 1.48 | 1.61 | 1.47 | 1.57 | 1.57 | 4.67% | 212,080 |
| Jan 22, 2025 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | -2.60% | 154,593 |
| Jan 21, 2025 | 1.49 | 1.59 | 1.44 | 1.54 | 1.54 | 4.76% | 150,252 |
| Jan 17, 2025 | 1.43 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 72,803 |
| Jan 16, 2025 | 1.38 | 1.46 | 1.37 | 1.41 | 1.41 | 2.92% | 133,980 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -11.04% | 288,507 |
| Jan 14, 2025 | 1.60 | 1.70 | 1.54 | 1.54 | 1.54 | -7.78% | 612,014 |
| Jan 13, 2025 | 1.33 | 2.08 | 1.29 | 1.67 | 1.67 | 26.52% | 7,045,301 |
| Jan 10, 2025 | 1.30 | 1.38 | 1.27 | 1.32 | 1.32 | 0.76% | 415,337 |
| Jan 8, 2025 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -4.38% | 110,580 |