VSee Health, Inc. - Common Stock (VSEE)
1.1700
-0.0400 (-3.31%)
NASDAQ · Last Trade: May 10th, 9:20 PM EDT
Historical Prices For VSee Health, Inc. - Common Stock (VSEE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 1.11 | 1.21 | 1.11 | 1.17 | 33,696 | 1.17 |
| 5/08/2025 | 1.23 | 1.24 | 1.21 | 1.21 | 11,026 | 1.21 |
| 5/07/2025 | 1.18 | 1.24 | 1.18 | 1.23 | 5,869 | 1.23 |
| 5/06/2025 | 1.24 | 1.24 | 1.18 | 1.18 | 5,834 | 1.18 |
| 5/05/2025 | 1.21 | 1.24 | 1.21 | 1.21 | 11,319 | 1.21 |
| 5/02/2025 | 1.19 | 1.26 | 1.19 | 1.23 | 9,385 | 1.23 |
| 5/01/2025 | 1.22 | 1.25 | 1.18 | 1.21 | 30,624 | 1.21 |
| 4/30/2025 | 1.27 | 1.27 | 1.23 | 1.24 | 9,809 | 1.24 |
| 4/29/2025 | 1.25 | 1.28 | 1.23 | 1.23 | 5,972 | 1.23 |
| 4/28/2025 | 1.29 | 1.29 | 1.22 | 1.25 | 15,427 | 1.25 |
| 4/25/2025 | 1.22 | 1.27 | 1.22 | 1.27 | 16,098 | 1.27 |
| 4/24/2025 | 1.18 | 1.28 | 1.16 | 1.27 | 34,409 | 1.27 |
| 4/23/2025 | 1.18 | 1.21 | 1.18 | 1.19 | 22,409 | 1.19 |
| 4/22/2025 | 1.17 | 1.20 | 1.16 | 1.20 | 20,716 | 1.20 |
| 4/21/2025 | 1.19 | 1.19 | 1.13 | 1.17 | 18,935 | 1.17 |
| 4/17/2025 | 1.17 | 1.21 | 1.08 | 1.19 | 35,966 | 1.19 |
| 4/16/2025 | 1.07 | 1.25 | 1.07 | 1.15 | 80,216 | 1.15 |
| 4/15/2025 | 1.08 | 1.12 | 1.07 | 1.07 | 12,927 | 1.07 |
| 4/14/2025 | 1.06 | 1.09 | 1.06 | 1.07 | 25,481 | 1.07 |
| 4/11/2025 | 1.09 | 1.12 | 1.02 | 1.05 | 13,441 | 1.05 |
| 4/10/2025 | 1.19 | 1.19 | 1.06 | 1.09 | 30,528 | 1.09 |
| 4/09/2025 | 1.06 | 1.17 | 1.06 | 1.17 | 28,907 | 1.17 |
| 4/08/2025 | 1.12 | 1.16 | 1.06 | 1.10 | 18,173 | 1.10 |
| 4/07/2025 | 1.14 | 1.14 | 1.00 | 1.04 | 63,730 | 1.04 |
| 4/04/2025 | 1.18 | 1.20 | 1.10 | 1.14 | 75,512 | 1.14 |
| 4/03/2025 | 1.17 | 1.20 | 1.17 | 1.19 | 18,817 | 1.19 |
| 4/02/2025 | 1.23 | 1.23 | 1.15 | 1.20 | 43,403 | 1.20 |
| 4/01/2025 | 1.18 | 1.23 | 1.17 | 1.21 | 11,757 | 1.21 |
| 3/31/2025 | 1.10 | 1.26 | 1.10 | 1.20 | 48,926 | 1.20 |
| 3/28/2025 | 1.21 | 1.22 | 1.10 | 1.12 | 134,760 | 1.12 |
| 3/27/2025 | 1.26 | 1.33 | 1.18 | 1.22 | 91,432 | 1.22 |
| 3/26/2025 | 1.23 | 1.43 | 1.23 | 1.30 | 228,738 | 1.30 |
| 3/25/2025 | 1.23 | 1.23 | 1.15 | 1.16 | 62,589 | 1.16 |
| 3/24/2025 | 1.18 | 1.27 | 1.18 | 1.20 | 43,180 | 1.20 |
| 3/21/2025 | 1.23 | 1.23 | 1.17 | 1.21 | 27,503 | 1.21 |
| 3/20/2025 | 1.24 | 1.26 | 1.23 | 1.23 | 17,328 | 1.23 |
| 3/19/2025 | 1.29 | 1.29 | 1.21 | 1.23 | 18,620 | 1.23 |
| 3/18/2025 | 1.26 | 1.27 | 1.23 | 1.23 | 7,841 | 1.23 |
| 3/17/2025 | 1.30 | 1.30 | 1.20 | 1.27 | 46,620 | 1.27 |
| 3/14/2025 | 1.28 | 1.30 | 1.27 | 1.27 | 22,651 | 1.27 |
| 3/13/2025 | 1.29 | 1.30 | 1.26 | 1.29 | 66,891 | 1.29 |
| 3/12/2025 | 1.27 | 1.29 | 1.26 | 1.29 | 11,757 | 1.29 |
| 3/11/2025 | 1.26 | 1.27 | 1.20 | 1.26 | 36,797 | 1.26 |
| 3/10/2025 | 1.24 | 1.27 | 1.18 | 1.18 | 76,043 | 1.18 |
| 3/07/2025 | 1.15 | 1.28 | 1.15 | 1.26 | 30,626 | 1.26 |
| 3/06/2025 | 1.30 | 1.30 | 1.15 | 1.18 | 195,143 | 1.18 |
| 3/05/2025 | 1.38 | 1.39 | 1.25 | 1.29 | 105,282 | 1.29 |
| 3/04/2025 | 1.38 | 1.38 | 1.21 | 1.25 | 155,329 | 1.25 |
| 3/03/2025 | 1.55 | 1.55 | 1.38 | 1.38 | 93,168 | 1.38 |
| 2/28/2025 | 1.54 | 1.56 | 1.48 | 1.51 | 26,269 | 1.51 |
| 2/27/2025 | 1.48 | 1.57 | 1.47 | 1.54 | 70,585 | 1.54 |
| 2/26/2025 | 1.46 | 1.55 | 1.45 | 1.51 | 80,459 | 1.51 |
| 2/25/2025 | 1.89 | 1.89 | 1.40 | 1.45 | 342,262 | 1.45 |
| 2/24/2025 | 1.94 | 1.94 | 1.81 | 1.83 | 54,803 | 1.83 |
| 2/21/2025 | 1.95 | 1.95 | 1.82 | 1.82 | 69,964 | 1.82 |
| 2/20/2025 | 1.87 | 1.95 | 1.80 | 1.93 | 98,116 | 1.93 |
| 2/19/2025 | 1.83 | 1.88 | 1.76 | 1.85 | 69,829 | 1.85 |
| 2/18/2025 | 1.92 | 2.00 | 1.79 | 1.84 | 232,366 | 1.84 |
| 2/14/2025 | 1.74 | 1.91 | 1.73 | 1.87 | 230,462 | 1.87 |
| 2/13/2025 | 1.74 | 1.76 | 1.71 | 1.74 | 55,050 | 1.74 |
| 2/12/2025 | 1.72 | 1.80 | 1.66 | 1.74 | 83,358 | 1.74 |
| 2/11/2025 | 1.70 | 1.73 | 1.68 | 1.71 | 54,948 | 1.71 |