VSee Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.21	0.21	0.18	0.19	0.19	-7.52%	982,721
Apr 27, 2026	0.21	0.23	0.21	0.21	0.21	-3.06%	1,298,511
Apr 24, 2026	0.21	0.22	0.21	0.21	0.21	0.24%	491,975
Apr 23, 2026	0.23	0.23	0.21	0.21	0.21	-5.90%	1,392,835
Apr 22, 2026	0.24	0.24	0.22	0.23	0.23	-3.39%	523,985
Apr 21, 2026	0.25	0.25	0.23	0.23	0.23	-4.35%	487,158
Apr 20, 2026	0.25	0.25	0.24	0.24	0.24	-2.87%	212,915
Apr 17, 2026	0.25	0.26	0.24	0.25	0.25	3.72%	636,840
Apr 16, 2026	0.24	0.25	0.23	0.24	0.24	1.38%	333,781
Apr 15, 2026	0.24	0.24	0.23	0.24	0.24	-0.62%	620,272
Apr 14, 2026	0.23	0.25	0.23	0.24	0.24	2.21%	795,444
Apr 13, 2026	0.23	0.24	0.22	0.24	0.24	2.09%	396,481
Apr 10, 2026	0.24	0.24	0.23	0.23	0.23	-4.08%	299,142
Apr 9, 2026	0.24	0.24	0.23	0.24	0.24	2.48%	489,667
Apr 8, 2026	0.24	0.26	0.23	0.23	0.23	0.52%	783,752
Apr 7, 2026	0.23	0.24	0.22	0.23	0.23	-1.27%	323,699
Apr 6, 2026	0.23	0.24	0.22	0.24	0.24	5.83%	480,464
Apr 2, 2026	0.23	0.23	0.21	0.22	0.22	-5.91%	1,200,292
Apr 1, 2026	0.25	0.25	0.23	0.24	0.24	-5.20%	3,124,813
Mar 31, 2026	0.23	0.25	0.23	0.25	0.25	6.38%	279,778
Mar 30, 2026	0.23	0.24	0.21	0.24	0.24	-2.08%	397,879
Mar 27, 2026	0.23	0.25	0.23	0.24	0.24	6.34%	211,104
Mar 26, 2026	0.25	0.25	0.19	0.23	0.23	-4.77%	526,958
Mar 25, 2026	0.25	0.25	0.24	0.24	0.24	-8.85%	403,739
Mar 24, 2026	0.25	0.26	0.24	0.26	0.26	5.73%	393,670
Mar 23, 2026	0.26	0.27	0.25	0.25	0.25	-4.76%	742,506
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
Jan 15, 2026	0.42	0.45	0.42	0.44	0.44	5.48%	876,122
Jan 14, 2026	0.43	0.46	0.39	0.42	0.42	1.47%	2,176,967
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	3.94%	2,658,559
Jan 12, 2026	0.43	0.43	0.40	0.40	0.40	-5.86%	628,392
Jan 9, 2026	0.43	0.46	0.42	0.42	0.42	-1.40%	479,497
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	0.70%	374,794
Jan 7, 2026	0.43	0.45	0.41	0.43	0.43	0.47%	475,781
Jan 6, 2026	0.41	0.44	0.41	0.42	0.42	4.92%	537,528
Jan 5, 2026	0.43	0.45	0.40	0.40	0.40	-4.20%	469,397
Jan 2, 2026	0.37	0.45	0.37	0.42	0.42	12.66%	1,179,005
Dec 31, 2025	0.37	0.39	0.37	0.37	0.37	-1.47%	697,993
Dec 30, 2025	0.41	0.41	0.36	0.38	0.38	-7.20%	1,354,892
Dec 29, 2025	0.46	0.46	0.40	0.41	0.41	-7.04%	846,765
Dec 26, 2025	0.47	0.47	0.44	0.44	0.44	-6.10%	690,957
Dec 24, 2025	0.46	0.49	0.45	0.47	0.47	1.51%	976,060
Dec 23, 2025	0.45	0.47	0.43	0.46	0.46	3.84%	894,395
Dec 22, 2025	0.43	0.46	0.43	0.45	0.45	0.91%	1,149,826
Dec 19, 2025	0.44	0.45	0.44	0.44	0.44	0.23%	769,581
Dec 18, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	1,200,356
Dec 17, 2025	0.45	0.48	0.45	0.45	0.45	-	1,009,447
Dec 16, 2025	0.46	0.47	0.45	0.45	0.45	-4.28%	695,591
Dec 15, 2025	0.52	0.53	0.46	0.47	0.47	-8.91%	1,358,421
Dec 12, 2025	0.55	0.59	0.50	0.52	0.52	-4.30%	2,035,782
Dec 11, 2025	0.54	0.55	0.51	0.54	0.54	-0.97%	841,132
Dec 10, 2025	0.58	0.58	0.53	0.54	0.54	-0.29%	1,806,186
Dec 9, 2025	0.56	0.60	0.54	0.55	0.55	-3.80%	1,927,460
Dec 8, 2025	0.55	0.58	0.54	0.57	0.57	3.44%	627,915
Dec 5, 2025	0.56	0.58	0.54	0.55	0.55	-5.36%	965,178
Dec 4, 2025	0.56	0.61	0.56	0.58	0.58	0.40%	730,503
Dec 3, 2025	0.54	0.59	0.54	0.58	0.58	2.12%	767,005