Skip to main content
VSee Health, Inc. (VSEE)
NASDAQ: VSEE · Real-Time Price · USD
0.549
-0.031 (-5.36%)
At close: Dec 5, 2025, 4:00 PM EST
0.550
+0.001 (0.18%)
After-hours: Dec 5, 2025, 7:55 PM EST

VSee Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.580.540.550.55-5.36%955,215
Dec 4, 20250.560.610.560.580.580.40%715,329
Dec 3, 20250.540.590.540.580.582.12%764,140
Dec 2, 20250.560.570.540.570.570.37%721,526
Dec 1, 20250.570.620.550.560.560.64%1,826,506
Nov 28, 20250.550.570.530.560.563.70%656,458
Nov 26, 20250.570.590.530.540.54-10.88%2,331,892
Nov 25, 20250.660.680.580.610.61-6.78%1,266,775
Nov 24, 20250.600.650.580.650.659.04%854,035
Nov 21, 20250.650.650.580.600.60-8.29%649,576
Nov 20, 20250.600.680.600.650.656.73%1,492,952
Nov 19, 20250.630.650.570.610.61-3.18%1,311,571
Nov 18, 20250.640.650.580.630.63-10.27%1,725,204
Nov 17, 20250.710.730.660.700.70-5.49%2,488,730
Nov 14, 20250.750.760.720.740.74-1.28%1,082,084
Nov 13, 20250.750.790.720.750.75-2.90%1,233,685
Nov 12, 20250.870.870.730.770.77-8.98%3,093,041
Nov 11, 20250.971.020.840.850.85-1.16%13,648,077
Nov 10, 20250.981.020.810.860.86-12.08%3,517,287
Nov 7, 20251.001.020.950.980.98-6.84%2,461,656
Nov 6, 20251.011.091.011.051.053.96%4,354,639
Nov 5, 20251.041.070.961.011.01-0.98%13,556,598
Nov 4, 20251.181.200.991.021.023.03%42,780,704
Nov 3, 20250.901.090.880.990.991.54%6,701,307
Oct 31, 20251.061.150.950.980.98-15.22%7,044,225
Oct 30, 20251.141.271.141.151.15-16.67%10,478,542
Oct 29, 20251.351.501.161.381.3830.19%80,230,481
Oct 28, 20252.392.521.031.061.0671.66%337,745,209
Oct 27, 20250.600.700.560.620.62-0.74%2,100,029
Oct 24, 20250.700.700.560.620.62-7.15%1,688,105
Oct 23, 20250.700.720.610.670.67-3.58%7,593,072
Oct 22, 20250.770.850.680.690.69-26.48%7,417,538
Oct 21, 20250.581.000.560.950.9593.57%263,334,866
Oct 20, 20250.460.500.460.490.492.33%255,630
Oct 17, 20250.480.510.460.480.48-7.86%778,772
Oct 16, 20250.671.120.460.520.52-13.86%54,051,650
Oct 15, 20250.620.690.590.600.600.03%461,954
Oct 14, 20250.640.640.600.600.60-5.65%59,144
Oct 13, 20250.690.690.640.640.64-7.01%49,914
Oct 10, 20250.690.750.670.690.69-2.13%196,814
Oct 9, 20250.670.700.640.700.704.38%37,278
Oct 8, 20250.630.680.630.670.676.89%58,539
Oct 7, 20250.640.670.630.630.63-2.74%49,846
Oct 6, 20250.620.650.620.650.651.10%27,149
Oct 3, 20250.610.640.610.640.643.09%12,542
Oct 2, 20250.620.620.610.620.62-0.82%46,275
Oct 1, 20250.610.620.600.620.622.30%71,656
Sep 30, 20250.610.630.600.610.61-2.56%94,698
Sep 29, 20250.640.640.620.630.63-1.42%34,765
Sep 26, 20250.630.640.590.640.64-0.77%122,108
Sep 25, 20250.660.660.620.640.64-5.90%134,338
Sep 24, 20250.680.690.670.680.68-1.69%35,246
Sep 23, 20250.710.710.670.690.69-0.70%48,036
Sep 22, 20250.660.700.650.700.708.84%184,696
Sep 19, 20250.650.700.640.640.64-3.10%133,725
Sep 18, 20250.650.660.650.660.661.62%32,391
Sep 17, 20250.660.670.650.650.65-5.23%60,048
Sep 16, 20250.680.710.670.690.69-1.32%22,137
Sep 15, 20250.680.700.660.700.70-0.29%48,315
Sep 12, 20250.740.740.670.700.70-3.31%48,817
Sep 11, 20250.740.740.700.720.722.27%24,716
Sep 10, 20250.680.710.670.710.714.82%23,104
Sep 9, 20250.650.690.650.670.670.63%15,547
Sep 8, 20250.650.690.650.670.67-0.24%26,759
Sep 5, 20250.680.690.650.670.670.01%65,331
Sep 4, 20250.650.680.610.670.672.38%58,530
Sep 3, 20250.650.680.640.650.652.23%42,883
Sep 2, 20250.600.680.600.640.646.67%154,236
Aug 29, 20250.700.740.580.600.60-22.10%599,795
Aug 28, 20250.810.850.760.770.77-8.85%160,435
Aug 27, 20250.820.860.800.850.850.82%126,353
Aug 26, 20250.840.850.810.840.840.98%11,722
Aug 25, 20250.810.840.800.830.831.22%23,624
Aug 22, 20250.880.880.820.820.82-5.75%67,551
Aug 21, 20250.880.880.820.870.874.82%46,314
Aug 20, 20250.790.830.770.830.837.65%36,912
Aug 19, 20250.790.790.760.770.77-4.81%23,020
Aug 18, 20250.810.860.800.810.813.58%30,515
Aug 15, 20250.880.890.770.780.78-9.13%56,279
Aug 14, 20250.880.890.820.860.86-2.22%92,162
Aug 13, 20250.890.890.850.880.88-0.58%128,199
Aug 12, 20250.841.030.700.890.890.59%1,159,439
Aug 11, 20250.650.880.620.880.88-33.33%1,449,023
Aug 8, 20251.341.351.261.321.32-3.65%46,535
Aug 7, 20251.371.391.331.371.372.24%19,179
Aug 6, 20251.381.381.331.341.34-2.19%30,358
Aug 5, 20251.391.391.331.371.37-1.44%25,537
Aug 4, 20251.361.401.331.391.3914.88%114,403
Aug 1, 20251.251.271.201.211.21-6.20%50,611
Jul 31, 20251.321.341.251.291.29-2.27%58,243
Jul 30, 20251.311.351.311.321.32-1.49%32,828
Jul 29, 20251.321.351.311.341.340.75%19,743
Jul 28, 20251.321.401.321.331.33-28,053
Jul 25, 20251.391.391.291.331.33-2.21%38,905
Jul 24, 20251.451.471.361.361.36-6.21%71,775
Jul 23, 20251.451.511.371.451.452.84%37,551
Jul 22, 20251.441.451.351.411.412.92%49,253
Jul 21, 20251.411.441.311.371.371.48%70,104
Jul 18, 20251.371.401.351.351.35-3.57%61,219
Jul 17, 20251.301.481.291.401.407.69%212,733