VSee Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.23	0.24	0.21	0.24	0.24	-2.08%	395,776
Mar 27, 2026	0.23	0.25	0.23	0.24	0.24	6.34%	202,825
Mar 26, 2026	0.25	0.25	0.19	0.23	0.23	-4.77%	518,192
Mar 25, 2026	0.25	0.25	0.24	0.24	0.24	-8.85%	399,429
Mar 24, 2026	0.25	0.26	0.24	0.26	0.26	5.73%	373,801
Mar 23, 2026	0.26	0.27	0.25	0.25	0.25	-4.76%	739,705
Mar 20, 2026	0.26	0.26	0.25	0.26	0.26	0.86%	686,771
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-5.85%	234,791
Mar 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.91%	237,386
Mar 17, 2026	0.27	0.28	0.27	0.28	0.28	2.63%	115,022
Mar 16, 2026	0.28	0.28	0.27	0.27	0.27	-3.54%	191,299
Mar 13, 2026	0.27	0.28	0.27	0.28	0.28	-	158,231
Mar 12, 2026	0.28	0.29	0.26	0.28	0.28	-3.11%	282,607
Mar 11, 2026	0.27	0.29	0.26	0.29	0.29	8.04%	217,069
Mar 10, 2026	0.29	0.33	0.26	0.27	0.27	-6.14%	1,427,617
Mar 9, 2026	0.27	0.30	0.27	0.29	0.29	1.79%	471,360
Mar 6, 2026	0.27	0.29	0.27	0.28	0.28	-2.64%	418,483
Mar 5, 2026	0.30	0.30	0.23	0.29	0.29	-5.08%	2,976,165
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-	631,097
Mar 3, 2026	0.34	0.35	0.29	0.30	0.30	-14.19%	1,344,533
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	-4.31%	282,108
Feb 27, 2026	0.37	0.38	0.35	0.37	0.37	-2.12%	328,006
Feb 26, 2026	0.35	0.38	0.35	0.38	0.38	8.80%	346,471
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	3.34%	516,775
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	-3.09%	152,472
Feb 23, 2026	0.35	0.35	0.33	0.35	0.35	-	179,239
Feb 20, 2026	0.33	0.35	0.33	0.35	0.35	1.76%	474,503
Feb 19, 2026	0.33	0.34	0.32	0.34	0.34	0.29%	244,938
Feb 18, 2026	0.33	0.34	0.32	0.34	0.34	2.42%	182,187
Feb 17, 2026	0.36	0.36	0.32	0.33	0.33	-5.16%	784,086
Feb 13, 2026	0.32	0.35	0.32	0.35	0.35	8.39%	292,266
Feb 12, 2026	0.32	0.33	0.31	0.32	0.32	2.22%	396,746
Feb 11, 2026	0.35	0.36	0.31	0.32	0.32	-5.97%	1,199,799
Feb 10, 2026	0.36	0.36	0.33	0.34	0.34	-6.29%	268,780
Feb 9, 2026	0.35	0.36	0.33	0.36	0.36	1.53%	452,994
Feb 6, 2026	0.37	0.37	0.34	0.35	0.35	-4.19%	404,683
Feb 5, 2026	0.36	0.37	0.33	0.37	0.37	-0.65%	964,375
Feb 4, 2026	0.34	0.37	0.33	0.37	0.37	5.69%	281,435
Feb 3, 2026	0.36	0.36	0.32	0.35	0.35	-4.37%	507,808
Feb 2, 2026	0.35	0.37	0.34	0.37	0.37	1.39%	269,724
Jan 30, 2026	0.37	0.37	0.34	0.36	0.36	-1.74%	629,562
Jan 29, 2026	0.37	0.37	0.35	0.37	0.37	-	3,347,714
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-4.57%	588,973
Jan 27, 2026	0.38	0.40	0.37	0.39	0.39	0.26%	545,094
Jan 26, 2026	0.40	0.40	0.38	0.38	0.38	-4.41%	588,490
Jan 23, 2026	0.39	0.41	0.38	0.40	0.40	2.55%	508,538
Jan 22, 2026	0.42	0.42	0.38	0.39	0.39	-6.25%	845,808
Jan 21, 2026	0.41	0.42	0.39	0.42	0.42	-0.17%	463,960
Jan 20, 2026	0.43	0.43	0.41	0.42	0.42	-4.67%	341,429
Jan 16, 2026	0.45	0.45	0.42	0.44	0.44	-0.90%	489,457