VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.020
0.00 (0.00%)
Nov 5, 2025, 10:40 AM EST - Market open
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | - | 2.94% | 1,194,598 |
| 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 |
| 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 |