Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
12.21
+0.10 (0.83%)
At close: Mar 9, 2026, 4:00 PM EDT
12.22
+0.01 (0.08%)
After-hours: Mar 9, 2026, 5:45 PM EDT
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.84 | 12.37 | 11.46 | 12.21 | 12.21 | 0.83% | 720,707 |
| Mar 6, 2026 | 11.55 | 13.52 | 11.35 | 12.11 | 12.11 | 0.92% | 2,050,281 |
| Mar 5, 2026 | 12.24 | 13.29 | 11.60 | 12.00 | 12.00 | -2.12% | 1,401,975 |
| Mar 4, 2026 | 12.37 | 12.97 | 11.71 | 12.26 | 12.26 | 3.37% | 1,036,744 |
| Mar 3, 2026 | 11.00 | 12.20 | 10.85 | 11.86 | 11.86 | 0.08% | 1,186,564 |
| Mar 2, 2026 | 9.78 | 11.99 | 9.60 | 11.85 | 11.85 | 16.40% | 1,734,575 |
| Feb 27, 2026 | 10.14 | 10.46 | 9.35 | 10.18 | 10.18 | -6.00% | 1,484,527 |
| Feb 26, 2026 | 9.65 | 10.84 | 9.26 | 10.83 | 10.83 | 10.96% | 1,281,416 |
| Feb 25, 2026 | 9.90 | 10.13 | 9.40 | 9.76 | 9.76 | 0.83% | 975,481 |
| Feb 24, 2026 | 9.41 | 10.15 | 8.90 | 9.68 | 9.68 | 0.83% | 1,096,272 |
| Feb 23, 2026 | 9.05 | 9.80 | 8.52 | 9.60 | 9.60 | 6.08% | 1,491,069 |
| Feb 20, 2026 | 10.00 | 10.97 | 8.87 | 9.05 | 9.05 | -11.79% | 2,384,159 |
| Feb 19, 2026 | 9.02 | 10.54 | 8.30 | 10.26 | 10.26 | 13.75% | 2,684,049 |
| Feb 18, 2026 | 9.31 | 9.42 | 8.61 | 9.02 | 9.02 | -4.25% | 3,168,581 |
| Feb 17, 2026 | 11.50 | 11.86 | 8.75 | 9.42 | 9.42 | -15.67% | 5,986,492 |
| Feb 13, 2026 | 11.09 | 11.70 | 10.26 | 11.17 | 11.17 | 0.36% | 1,091,501 |
| Feb 12, 2026 | 12.35 | 12.84 | 11.02 | 11.13 | 11.13 | -11.67% | 1,499,791 |
| Feb 11, 2026 | 14.67 | 15.25 | 12.26 | 12.60 | 12.60 | -6.25% | 1,922,620 |
| Feb 10, 2026 | 15.64 | 15.89 | 13.30 | 13.44 | 13.44 | -1.90% | 5,116,865 |
| Feb 9, 2026 | 13.70 | 13.85 | 13.00 | 13.70 | 13.70 | -3.52% | 895,297 |
| Feb 6, 2026 | 12.68 | 14.28 | 12.11 | 14.20 | 14.20 | 15.54% | 1,658,163 |
| Feb 5, 2026 | 11.70 | 12.79 | 11.12 | 12.29 | 12.29 | -0.65% | 1,825,716 |
| Feb 4, 2026 | 14.84 | 14.86 | 11.75 | 12.37 | 12.37 | -19.26% | 3,109,607 |
| Feb 3, 2026 | 13.39 | 15.71 | 13.20 | 15.32 | 15.32 | 21.59% | 3,210,151 |
| Feb 2, 2026 | 13.10 | 14.41 | 12.44 | 12.60 | 12.60 | -4.33% | 2,175,544 |
| Jan 30, 2026 | 13.78 | 15.00 | 13.04 | 13.17 | 13.17 | -6.73% | 2,218,686 |
| Jan 29, 2026 | 15.61 | 16.12 | 13.39 | 14.12 | 14.12 | -15.09% | 3,299,564 |
| Jan 28, 2026 | 14.66 | 17.25 | 14.01 | 16.63 | 16.63 | 18.79% | 4,010,227 |
| Jan 27, 2026 | 13.37 | 15.20 | 12.39 | 14.00 | 14.00 | 8.78% | 3,213,080 |
| Jan 26, 2026 | 14.80 | 14.90 | 12.54 | 12.87 | 12.87 | -14.49% | 2,589,168 |
| Jan 23, 2026 | 17.91 | 18.27 | 14.80 | 15.05 | 15.05 | -16.76% | 2,835,025 |
| Jan 22, 2026 | 18.17 | 18.63 | 16.68 | 18.08 | 18.08 | 4.99% | 1,393,869 |
| Jan 21, 2026 | 20.28 | 20.89 | 15.80 | 17.22 | 17.22 | -10.27% | 2,868,971 |
| Jan 20, 2026 | 19.23 | 21.50 | 19.01 | 19.19 | 19.19 | -11.24% | 1,657,432 |
| Jan 16, 2026 | 17.70 | 21.65 | 17.70 | 21.62 | 21.62 | 23.12% | 1,993,879 |
| Jan 15, 2026 | 18.05 | 20.15 | 17.41 | 17.56 | 17.56 | -2.71% | 1,608,833 |
| Jan 14, 2026 | 19.53 | 19.57 | 17.03 | 18.05 | 18.05 | -10.13% | 2,119,617 |
| Jan 13, 2026 | 23.02 | 23.84 | 19.36 | 20.09 | 20.09 | -9.08% | 1,815,659 |
| Jan 12, 2026 | 21.40 | 22.25 | 19.75 | 22.09 | 22.09 | 9.90% | 1,442,458 |
| Jan 9, 2026 | 20.61 | 21.65 | 18.80 | 20.10 | 20.10 | -0.40% | 1,289,210 |
| Jan 8, 2026 | 18.47 | 20.80 | 17.61 | 20.18 | 20.18 | 12.24% | 1,866,779 |
| Jan 7, 2026 | 18.03 | 19.70 | 17.40 | 17.98 | 17.98 | -5.17% | 1,147,224 |
| Jan 6, 2026 | 15.70 | 19.80 | 15.00 | 18.96 | 18.96 | 21.07% | 1,910,317 |
| Jan 5, 2026 | 17.41 | 19.73 | 15.36 | 15.66 | 15.66 | -5.55% | 2,086,177 |
| Jan 2, 2026 | 14.01 | 16.97 | 13.31 | 16.58 | 16.58 | 20.67% | 1,484,982 |
| Dec 31, 2025 | 14.42 | 14.78 | 13.70 | 13.74 | 13.74 | -5.70% | 447,134 |
| Dec 30, 2025 | 14.26 | 15.80 | 13.75 | 14.57 | 14.57 | 1.53% | 1,047,869 |
| Dec 29, 2025 | 12.75 | 15.09 | 12.31 | 14.35 | 14.35 | 6.30% | 892,322 |
| Dec 26, 2025 | 14.41 | 14.53 | 12.52 | 13.50 | 13.50 | -6.44% | 759,261 |
| Dec 24, 2025 | 14.91 | 15.09 | 13.32 | 14.43 | 14.43 | -3.22% | 542,476 |
| Dec 23, 2025 | 14.60 | 16.13 | 12.94 | 14.91 | 14.91 | -4.36% | 1,776,281 |
| Dec 22, 2025 | 12.50 | 16.29 | 12.38 | 15.59 | 15.59 | 43.95% | 7,091,929 |
| Dec 19, 2025 | 11.40 | 12.25 | 10.37 | 10.83 | 10.83 | -5.41% | 1,606,261 |
| Dec 18, 2025 | 9.87 | 12.06 | 9.71 | 11.45 | 11.45 | 20.78% | 1,422,642 |
| Dec 17, 2025 | 9.48 | 11.28 | 9.26 | 9.48 | 9.48 | 3.49% | 1,486,577 |
| Dec 16, 2025 | 9.31 | 10.17 | 8.60 | 9.16 | 9.16 | -5.66% | 936,745 |
| Dec 15, 2025 | 11.21 | 11.65 | 8.81 | 9.71 | 9.71 | -18.54% | 1,719,879 |
| Dec 12, 2025 | 14.31 | 15.00 | 10.51 | 11.92 | 11.92 | -10.91% | 3,471,257 |
| Dec 11, 2025 | 8.48 | 13.52 | 8.48 | 13.38 | 13.38 | 55.58% | 4,673,669 |
| Dec 10, 2025 | 8.01 | 9.25 | 6.80 | 8.60 | 8.60 | 30.50% | 4,221,568 |
| Dec 9, 2025 | 5.89 | 6.70 | 5.88 | 6.59 | 6.59 | 10.39% | 1,079,769 |
| Dec 8, 2025 | 5.70 | 6.10 | 5.26 | 5.97 | 5.97 | 7.18% | 616,728 |
| Dec 5, 2025 | 6.23 | 6.38 | 5.50 | 5.57 | 5.57 | -12.15% | 437,132 |
| Dec 4, 2025 | 5.76 | 6.56 | 5.32 | 6.34 | 6.34 | 10.07% | 692,578 |
| Dec 3, 2025 | 5.42 | 5.82 | 5.29 | 5.76 | 5.76 | 7.26% | 262,954 |
| Dec 2, 2025 | 5.02 | 5.47 | 4.98 | 5.37 | 5.37 | 8.81% | 180,386 |
| Dec 1, 2025 | 5.19 | 5.43 | 4.89 | 4.94 | 4.94 | -7.76% | 189,219 |
| Nov 28, 2025 | 5.38 | 5.65 | 5.28 | 5.35 | 5.35 | -0.56% | 152,078 |
| Nov 26, 2025 | 5.09 | 5.65 | 4.96 | 5.38 | 5.38 | 6.32% | 481,699 |
| Nov 25, 2025 | 4.78 | 5.29 | 4.57 | 5.06 | 5.06 | 4.76% | 328,220 |
| Nov 24, 2025 | 4.93 | 4.99 | 4.65 | 4.83 | 4.83 | -1.83% | 367,933 |
| Nov 21, 2025 | 4.50 | 5.01 | 4.21 | 4.92 | 4.92 | 11.06% | 423,365 |
| Nov 20, 2025 | 4.26 | 5.34 | 4.26 | 4.43 | 4.43 | 6.75% | 805,952 |
| Nov 19, 2025 | 4.37 | 4.55 | 4.10 | 4.15 | 4.15 | -5.90% | 181,985 |
| Nov 18, 2025 | 4.20 | 4.44 | 4.06 | 4.41 | 4.41 | 1.38% | 272,479 |
| Nov 17, 2025 | 4.61 | 4.81 | 4.02 | 4.35 | 4.35 | -6.65% | 596,600 |
| Nov 14, 2025 | 4.70 | 5.19 | 4.54 | 4.66 | 4.66 | -6.24% | 324,146 |
| Nov 13, 2025 | 5.75 | 5.75 | 4.79 | 4.97 | 4.97 | -13.86% | 378,914 |
| Nov 12, 2025 | 5.89 | 5.89 | 5.23 | 5.77 | 5.77 | -2.70% | 441,992 |
| Nov 11, 2025 | 4.87 | 5.98 | 4.71 | 5.93 | 5.93 | 21.02% | 1,055,322 |
| Nov 10, 2025 | 4.91 | 5.20 | 4.70 | 4.90 | 4.90 | 4.03% | 539,386 |
| Nov 7, 2025 | 4.40 | 4.86 | 3.75 | 4.71 | 4.71 | 3.97% | 628,785 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.36 | 4.53 | 4.53 | -9.22% | 591,646 |
| Nov 5, 2025 | 4.53 | 5.19 | 4.37 | 4.99 | 4.99 | 16.59% | 675,331 |
| Nov 4, 2025 | 4.46 | 4.85 | 4.26 | 4.28 | 4.28 | -11.39% | 733,715 |
| Nov 3, 2025 | 5.43 | 5.64 | 4.68 | 4.83 | 4.83 | -12.97% | 594,897 |
| Oct 31, 2025 | 5.05 | 5.59 | 4.93 | 5.55 | 5.55 | 11.22% | 313,437 |
| Oct 30, 2025 | 5.30 | 5.63 | 4.90 | 4.99 | 4.99 | -8.94% | 520,567 |
| Oct 29, 2025 | 6.01 | 6.46 | 5.42 | 5.48 | 5.48 | -5.68% | 675,217 |
| Oct 28, 2025 | 6.30 | 6.57 | 5.67 | 5.81 | 5.81 | -11.16% | 573,431 |
| Oct 27, 2025 | 5.55 | 6.65 | 5.45 | 6.54 | 6.54 | 24.10% | 1,157,085 |
| Oct 24, 2025 | 5.65 | 5.74 | 5.27 | 5.27 | 5.27 | -5.05% | 590,749 |
| Oct 23, 2025 | 5.61 | 6.26 | 5.26 | 5.55 | 5.55 | 0.27% | 732,097 |
| Oct 22, 2025 | 6.79 | 6.79 | 5.04 | 5.54 | 5.54 | -20.93% | 1,740,003 |
| Oct 21, 2025 | 6.79 | 7.65 | 6.20 | 7.00 | 7.00 | 18.04% | 1,809,047 |
| Oct 20, 2025 | 5.37 | 6.36 | 5.36 | 5.93 | 5.93 | 16.27% | 839,419 |
| Oct 17, 2025 | 5.90 | 6.19 | 4.91 | 5.10 | 5.10 | -11.92% | 1,087,072 |
| Oct 16, 2025 | 7.00 | 7.03 | 5.76 | 5.79 | 5.79 | -12.41% | 926,422 |
| Oct 15, 2025 | 7.35 | 8.29 | 6.06 | 6.61 | 6.61 | -3.50% | 1,677,496 |
| Oct 14, 2025 | 5.12 | 7.36 | 5.12 | 6.85 | 6.85 | 26.62% | 1,996,833 |