VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.360
-0.100 (-6.90%)
Nov 5, 2024, 3:49 PM EST - Market open
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.49 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 32,024 |
| Nov 1, 2024 | 1.57 | 1.62 | 1.47 | 1.50 | 1.50 | -7.41% | 65,891 |
| Oct 31, 2024 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -0.61% | 53,267 |
| Oct 30, 2024 | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | -0.61% | 69,889 |
| Oct 29, 2024 | 1.65 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 125,978 |
| Oct 28, 2024 | 1.88 | 1.90 | 1.63 | 1.69 | 1.69 | -11.52% | 209,809 |
| Oct 25, 2024 | 1.85 | 1.97 | 1.73 | 1.91 | 1.91 | 3.24% | 189,693 |
| Oct 24, 2024 | 1.99 | 2.03 | 1.68 | 1.85 | 1.85 | -7.96% | 283,675 |
| Oct 23, 2024 | 1.97 | 2.20 | 1.93 | 2.01 | 2.01 | -2.43% | 447,634 |
| Oct 22, 2024 | 2.13 | 2.49 | 1.70 | 2.06 | 2.06 | -8.04% | 1,467,211 |
| Oct 21, 2024 | 2.04 | 2.59 | 1.79 | 2.24 | 2.24 | 36.59% | 15,135,949 |
| Oct 18, 2024 | 1.42 | 1.66 | 1.42 | 1.64 | 1.64 | 18.84% | 6,359,325 |
| Oct 17, 2024 | 1.36 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 89,210 |
| Oct 16, 2024 | 1.19 | 1.35 | 1.16 | 1.35 | 1.35 | 14.41% | 101,526 |
| Oct 15, 2024 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 33,082 |
| Oct 14, 2024 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | - | 35,345 |
| Oct 11, 2024 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 13,584 |
| Oct 10, 2024 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | - | 25,099 |
| Oct 9, 2024 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | -3.23% | 46,287 |
| Oct 8, 2024 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 20,825 |
| Oct 7, 2024 | 1.21 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 30,330 |
| Oct 4, 2024 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 28,188 |
| Oct 3, 2024 | 1.33 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 19,422 |
| Oct 2, 2024 | 1.44 | 1.49 | 1.32 | 1.33 | 1.33 | -6.99% | 88,472 |
| Oct 1, 2024 | 1.45 | 1.51 | 1.40 | 1.43 | 1.43 | -4.03% | 31,642 |
| Sep 30, 2024 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 2.05% | 35,831 |
| Sep 27, 2024 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 50,072 |
| Sep 26, 2024 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 19,384 |
| Sep 25, 2024 | 1.68 | 1.68 | 1.56 | 1.57 | 1.57 | -4.27% | 17,783 |
| Sep 24, 2024 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 17,602 |
| Sep 23, 2024 | 1.54 | 1.65 | 1.53 | 1.65 | 1.65 | 13.79% | 83,186 |
| Sep 20, 2024 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -7.05% | 95,071 |
| Sep 19, 2024 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | - | 25,317 |
| Sep 18, 2024 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 2.63% | 21,302 |
| Sep 17, 2024 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 55,205 |
| Sep 16, 2024 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 25,558 |
| Sep 13, 2024 | 1.63 | 1.68 | 1.55 | 1.60 | 1.60 | - | 77,775 |
| Sep 12, 2024 | 1.70 | 1.73 | 1.60 | 1.60 | 1.60 | -5.33% | 70,428 |
| Sep 11, 2024 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | - | 57,162 |
| Sep 10, 2024 | 1.77 | 1.77 | 1.62 | 1.69 | 1.69 | -2.31% | 131,821 |
| Sep 9, 2024 | 1.40 | 1.73 | 1.38 | 1.73 | 1.73 | 21.83% | 405,694 |
| Sep 6, 2024 | 1.38 | 1.45 | 1.31 | 1.42 | 1.42 | -0.70% | 87,816 |
| Sep 5, 2024 | 1.21 | 1.50 | 1.17 | 1.43 | 1.43 | 23.28% | 589,292 |
| Sep 4, 2024 | 1.26 | 1.30 | 1.16 | 1.16 | 1.16 | -11.45% | 99,761 |
| Sep 3, 2024 | 1.42 | 1.45 | 1.30 | 1.31 | 1.31 | -9.66% | 76,422 |
| Aug 30, 2024 | 1.47 | 1.53 | 1.40 | 1.45 | 1.45 | -5.23% | 76,236 |
| Aug 29, 2024 | 1.50 | 1.61 | 1.45 | 1.53 | 1.53 | 1.32% | 117,005 |
| Aug 28, 2024 | 1.69 | 1.69 | 1.45 | 1.51 | 1.51 | -9.58% | 96,422 |
| Aug 27, 2024 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 38,979 |
| Aug 26, 2024 | 1.70 | 1.75 | 1.65 | 1.71 | 1.71 | - | 112,912 |
| Aug 23, 2024 | 1.79 | 1.79 | 1.62 | 1.71 | 1.71 | -2.29% | 86,941 |
| Aug 22, 2024 | 1.80 | 1.82 | 1.66 | 1.75 | 1.75 | -1.13% | 104,007 |
| Aug 21, 2024 | 1.79 | 1.87 | 1.73 | 1.77 | 1.77 | 0.57% | 324,344 |
| Aug 20, 2024 | 1.75 | 1.77 | 1.62 | 1.76 | 1.76 | 1.15% | 192,903 |
| Aug 19, 2024 | 1.86 | 1.94 | 1.72 | 1.74 | 1.74 | -6.45% | 199,366 |
| Aug 16, 2024 | 1.91 | 1.93 | 1.70 | 1.86 | 1.86 | -3.63% | 190,396 |
| Aug 15, 2024 | 2.00 | 2.10 | 1.83 | 1.93 | 1.93 | -4.46% | 357,081 |
| Aug 14, 2024 | 1.90 | 2.08 | 1.85 | 2.02 | 2.02 | 5.21% | 270,296 |
| Aug 13, 2024 | 2.14 | 2.25 | 1.80 | 1.92 | 1.92 | -10.70% | 510,310 |
| Aug 12, 2024 | 2.64 | 2.80 | 2.05 | 2.15 | 2.15 | -22.38% | 509,661 |
| Aug 9, 2024 | 2.92 | 3.08 | 2.56 | 2.77 | 2.77 | -10.93% | 678,074 |
| Aug 8, 2024 | 2.98 | 3.38 | 2.87 | 3.11 | 3.11 | 5.78% | 722,832 |
| Aug 7, 2024 | 3.25 | 3.45 | 2.88 | 2.94 | 2.94 | -17.88% | 837,630 |
| Aug 6, 2024 | 3.02 | 3.93 | 2.98 | 3.58 | 3.58 | 34.08% | 19,831,018 |
| Aug 5, 2024 | 3.14 | 3.20 | 2.63 | 2.67 | 2.67 | -37.18% | 1,694,977 |
| Aug 2, 2024 | 6.25 | 6.34 | 4.10 | 4.25 | 4.25 | 74.90% | 47,174,588 |
| Aug 1, 2024 | 2.41 | 2.56 | 2.30 | 2.43 | 2.43 | 3.40% | 2,902,227 |
| Jul 31, 2024 | 2.57 | 2.60 | 2.35 | 2.35 | 2.35 | 1.73% | 50,454 |
| Jul 30, 2024 | 3.70 | 3.79 | 2.25 | 2.31 | 2.31 | -37.40% | 298,509 |
| Jul 29, 2024 | 2.75 | 4.50 | 2.75 | 3.69 | 3.69 | 30.62% | 897,115 |
| Jul 26, 2024 | 2.47 | 2.97 | 2.47 | 2.83 | 2.83 | 5.81% | 44,215 |
| Jul 25, 2024 | 2.77 | 2.92 | 2.52 | 2.67 | 2.67 | -13.87% | 110,374 |
| Jul 24, 2024 | 3.61 | 3.74 | 3.00 | 3.10 | 3.10 | -18.31% | 451,375 |
| Jul 23, 2024 | 3.84 | 3.98 | 3.51 | 3.80 | 3.80 | -3.44% | 67,122 |
| Jul 22, 2024 | 4.50 | 4.68 | 3.70 | 3.93 | 3.93 | -13.03% | 99,403 |
| Jul 19, 2024 | 5.50 | 5.97 | 4.28 | 4.52 | 4.52 | -23.41% | 78,318 |
| Jul 18, 2024 | 6.00 | 6.05 | 5.69 | 5.90 | 5.90 | -4.68% | 28,402 |
| Jul 17, 2024 | 5.98 | 6.25 | 5.62 | 6.19 | 6.19 | -0.80% | 65,286 |
| Jul 16, 2024 | 6.10 | 6.34 | 5.50 | 6.24 | 6.24 | 0.65% | 21,173 |
| Jul 15, 2024 | 6.32 | 6.84 | 5.94 | 6.20 | 6.20 | -4.32% | 23,030 |
| Jul 12, 2024 | 6.13 | 7.20 | 5.89 | 6.48 | 6.48 | -1.67% | 108,004 |
| Jul 11, 2024 | 5.75 | 6.90 | 5.75 | 6.59 | 6.59 | 5.27% | 26,445 |
| Jul 10, 2024 | 6.78 | 6.93 | 5.42 | 6.26 | 6.26 | -10.32% | 100,064 |
| Jul 9, 2024 | 7.66 | 7.98 | 6.75 | 6.98 | 6.98 | -2.99% | 173,534 |
| Jul 8, 2024 | 8.71 | 8.71 | 6.90 | 7.20 | 7.20 | -18.79% | 60,635 |
| Jul 5, 2024 | 10.31 | 10.61 | 8.86 | 8.86 | 8.86 | -15.62% | 79,292 |
| Jul 3, 2024 | 10.06 | 11.71 | 10.05 | 10.50 | 10.50 | - | 58,008 |
| Jul 2, 2024 | 8.73 | 11.90 | 8.63 | 10.50 | 10.50 | 15.38% | 178,459 |
| Jul 1, 2024 | 8.40 | 14.47 | 8.40 | 9.10 | 9.10 | 4.00% | 719,027 |
| Jun 28, 2024 | 8.75 | 10.69 | 8.29 | 8.75 | 8.75 | -2.78% | 110,130 |
| Jun 27, 2024 | 9.01 | 10.25 | 8.28 | 9.00 | 9.00 | -16.82% | 75,109 |
| Jun 26, 2024 | 6.94 | 10.82 | 6.17 | 10.82 | 10.82 | 35.25% | 245,399 |
| Jun 25, 2024 | 8.89 | 9.17 | 6.77 | 8.00 | 8.00 | -33.94% | 122,907 |
| Jun 24, 2024 | 12.50 | 15.69 | 11.22 | 12.11 | 12.11 | 4.69% | 64,842 |
| Jun 21, 2024 | 11.90 | 12.50 | 11.46 | 11.57 | 11.57 | -2.88% | 29,209 |
| Jun 20, 2024 | 12.09 | 12.73 | 11.32 | 11.91 | 11.91 | -6.88% | 16,591 |
| Jun 18, 2024 | 14.16 | 14.76 | 11.95 | 12.79 | 12.79 | -10.56% | 38,913 |
| Jun 17, 2024 | 13.91 | 14.75 | 13.50 | 14.30 | 14.30 | -0.69% | 60,726 |
| Jun 14, 2024 | 14.58 | 15.64 | 13.49 | 14.40 | 14.40 | -0.89% | 24,380 |
| Jun 13, 2024 | 14.80 | 15.51 | 13.32 | 14.53 | 14.53 | -1.42% | 18,129 |