Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
13.62
-0.71 (-4.95%)
At close: Apr 28, 2026, 4:00 PM EDT
13.78
+0.16 (1.14%)
Pre-market: Apr 29, 2026, 6:25 AM EDT
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.93 | 14.27 | 13.02 | 13.62 | 13.62 | -4.95% | 2,058,206 |
| Apr 27, 2026 | 15.26 | 15.37 | 13.55 | 14.33 | 14.33 | -17.45% | 4,411,393 |
| Apr 24, 2026 | 16.60 | 18.05 | 15.64 | 17.36 | 17.36 | 3.52% | 2,522,589 |
| Apr 23, 2026 | 14.97 | 17.25 | 14.59 | 16.77 | 16.77 | 12.10% | 4,099,816 |
| Apr 22, 2026 | 15.87 | 16.40 | 14.35 | 14.96 | 14.96 | -2.22% | 3,626,692 |
| Apr 21, 2026 | 12.19 | 16.10 | 12.05 | 15.30 | 15.30 | 31.11% | 12,252,020 |
| Apr 20, 2026 | 10.96 | 11.80 | 10.90 | 11.67 | 11.67 | 3.64% | 1,278,569 |
| Apr 17, 2026 | 11.83 | 12.10 | 10.83 | 11.26 | 11.26 | -2.09% | 2,167,379 |
| Apr 16, 2026 | 11.29 | 11.66 | 10.61 | 11.50 | 11.50 | 1.86% | 1,871,191 |
| Apr 15, 2026 | 10.94 | 11.29 | 10.30 | 11.29 | 11.29 | 3.58% | 1,433,217 |
| Apr 14, 2026 | 11.73 | 12.20 | 10.37 | 10.90 | 10.90 | -5.46% | 1,773,334 |
| Apr 13, 2026 | 10.00 | 11.59 | 9.65 | 11.53 | 11.53 | 14.73% | 1,547,992 |
| Apr 10, 2026 | 10.98 | 11.36 | 9.85 | 10.05 | 10.05 | -8.22% | 1,245,694 |
| Apr 9, 2026 | 10.22 | 11.18 | 10.22 | 10.95 | 10.95 | 3.69% | 1,402,889 |
| Apr 8, 2026 | 10.45 | 10.66 | 9.91 | 10.56 | 10.56 | 10.40% | 1,552,787 |
| Apr 7, 2026 | 9.94 | 9.99 | 9.27 | 9.57 | 9.57 | -5.44% | 1,409,764 |
| Apr 6, 2026 | 10.59 | 10.80 | 9.78 | 10.12 | 10.12 | -14.86% | 2,251,977 |
| Apr 2, 2026 | 9.10 | 11.92 | 9.02 | 11.88 | 11.88 | 23.62% | 2,102,831 |
| Apr 1, 2026 | 9.44 | 10.04 | 9.32 | 9.61 | 9.61 | 2.34% | 1,233,704 |
| Mar 31, 2026 | 8.65 | 9.60 | 8.64 | 9.39 | 9.39 | 8.55% | 1,567,516 |
| Mar 30, 2026 | 10.02 | 10.17 | 8.36 | 8.65 | 8.65 | -3.89% | 3,656,433 |
| Mar 27, 2026 | 9.72 | 10.14 | 8.84 | 9.00 | 9.00 | -10.00% | 2,270,420 |
| Mar 26, 2026 | 10.35 | 10.91 | 9.65 | 10.00 | 10.00 | -5.93% | 2,398,042 |
| Mar 25, 2026 | 11.79 | 11.92 | 9.78 | 10.63 | 10.63 | -21.38% | 6,519,905 |
| Mar 24, 2026 | 13.00 | 14.63 | 12.90 | 13.52 | 13.52 | 2.35% | 2,113,977 |
| Mar 23, 2026 | 12.12 | 13.47 | 11.87 | 13.21 | 13.21 | 12.76% | 1,619,262 |
| Mar 20, 2026 | 12.64 | 12.99 | 11.56 | 11.72 | 11.72 | -7.17% | 1,700,207 |
| Mar 19, 2026 | 13.47 | 13.47 | 11.80 | 12.62 | 12.62 | -10.05% | 3,608,870 |
| Mar 18, 2026 | 14.88 | 15.51 | 13.85 | 14.03 | 14.03 | -8.48% | 1,426,857 |
| Mar 17, 2026 | 14.56 | 15.47 | 14.30 | 15.33 | 15.33 | 5.36% | 1,234,606 |
| Mar 16, 2026 | 14.37 | 15.15 | 14.04 | 14.55 | 14.55 | 3.19% | 1,295,866 |
| Mar 13, 2026 | 16.00 | 16.40 | 13.75 | 14.10 | 14.10 | -9.15% | 1,692,252 |
| Mar 12, 2026 | 13.79 | 16.50 | 13.79 | 15.52 | 15.52 | 11.02% | 3,490,856 |
| Mar 11, 2026 | 13.28 | 15.59 | 12.81 | 13.98 | 13.98 | 12.83% | 5,467,623 |
| Mar 10, 2026 | 12.04 | 13.50 | 11.61 | 12.39 | 12.39 | 1.47% | 1,407,536 |
| 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 |