VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
1.340
+0.020 (1.52%)
At close: Dec 20, 2024, 4:00 PM
1.300
-0.040 (-2.99%)
After-hours: Dec 20, 2024, 5:21 PM EST
VSee Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.37 | 1.37 | 1.26 | 1.34 | 1.34 | 1.52% | 169,562 |
| Dec 19, 2024 | 1.34 | 1.41 | 1.27 | 1.32 | 1.32 | -4.35% | 212,759 |
| Dec 18, 2024 | 1.36 | 1.45 | 1.35 | 1.38 | 1.38 | 2.22% | 280,714 |
| Dec 17, 2024 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | 3.05% | 111,358 |
| Dec 16, 2024 | 1.48 | 1.52 | 1.31 | 1.31 | 1.31 | -12.08% | 305,465 |
| Dec 13, 2024 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -6.29% | 168,521 |
| Dec 12, 2024 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | - | 185,683 |
| Dec 11, 2024 | 1.66 | 1.67 | 1.57 | 1.59 | 1.59 | -3.05% | 324,309 |
| Dec 10, 2024 | 1.64 | 1.68 | 1.59 | 1.64 | 1.64 | 1.86% | 352,960 |
| Dec 9, 2024 | 1.56 | 1.76 | 1.55 | 1.61 | 1.61 | 0.63% | 877,329 |
| Dec 6, 2024 | 1.83 | 1.97 | 1.48 | 1.60 | 1.60 | 8.84% | 24,506,327 |
| Dec 5, 2024 | 1.62 | 1.62 | 1.45 | 1.47 | 1.47 | -5.16% | 173,847 |
| Dec 4, 2024 | 1.79 | 1.79 | 1.51 | 1.55 | 1.55 | -8.82% | 159,790 |
| Dec 3, 2024 | 1.91 | 1.91 | 1.68 | 1.70 | 1.70 | -6.08% | 299,368 |
| Dec 2, 2024 | 2.10 | 2.12 | 1.80 | 1.81 | 1.81 | -13.81% | 646,438 |
| Nov 29, 2024 | 1.96 | 2.20 | 1.94 | 2.10 | 2.10 | 8.81% | 589,668 |
| Nov 27, 2024 | 2.00 | 2.27 | 1.75 | 1.93 | 1.93 | -4.93% | 1,831,431 |
| Nov 26, 2024 | 1.92 | 3.54 | 1.80 | 2.03 | 2.03 | 18.02% | 87,714,297 |
| Nov 25, 2024 | 1.53 | 1.82 | 1.49 | 1.72 | 1.72 | 16.22% | 372,441 |
| Nov 22, 2024 | 1.39 | 1.57 | 1.34 | 1.48 | 1.48 | 8.03% | 109,451 |
| Nov 21, 2024 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | 3.79% | 23,769 |
| Nov 20, 2024 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 27,147 |
| Nov 19, 2024 | 1.33 | 1.43 | 1.27 | 1.34 | 1.34 | - | 74,971 |
| Nov 18, 2024 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 39,440 |
| Nov 15, 2024 | 1.42 | 1.44 | 1.31 | 1.35 | 1.35 | 2.27% | 88,890 |
| Nov 14, 2024 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 16,713 |
| Nov 13, 2024 | 1.32 | 1.40 | 1.27 | 1.36 | 1.36 | -0.73% | 71,758 |
| Nov 12, 2024 | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | 1.48% | 55,174 |
| Nov 11, 2024 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 30,062 |
| Nov 8, 2024 | 1.32 | 1.43 | 1.24 | 1.29 | 1.29 | -4.44% | 71,926 |
| Nov 7, 2024 | 1.28 | 1.49 | 1.26 | 1.35 | 1.35 | 4.65% | 175,071 |
| Nov 6, 2024 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -7.86% | 79,823 |
| Nov 5, 2024 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -4.11% | 48,188 |
| 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 |