5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-34.48%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
-87.71%
VSee Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.31 | $1.33 (1.53%) | $1.38 | $1.31 | 65,963 | $20.05 M |
| 12/23/2024 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.34 | 100,595 | $20.96 M |
| 12/20/2024 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.26 | 169,562 | $20.20 M |
| 12/19/2024 | $1.34 | $1.32 (-1.49%) | $1.41 | $1.27 | 212,759 | $19.90 M |
| 12/18/2024 | $1.36 | $1.38 (1.47%) | $1.45 | $1.35 | 280,714 | $20.81 M |
| 12/17/2024 | $1.31 | $1.35 (3.05%) | $1.38 | $1.30 | 111,400 | $20.35 M |
| 12/16/2024 | $1.48 | $1.31 (-11.49%) | $1.52 | $1.31 | 305,500 | $19.75 M |
| 12/13/2024 | $1.56 | $1.49 (-4.49%) | $1.58 | $1.47 | 168,521 | $22.47 M |
| 12/12/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 185,700 | $23.97 M |
| 12/11/2024 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.57 | 324,309 | $23.97 M |
| 12/10/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.59 | 353,000 | $24.73 M |
| 12/09/2024 | $1.56 | $1.61 (3.21%) | $1.76 | $1.55 | 877,329 | $24.27 M |
| 12/06/2024 | $1.83 | $1.60 (-12.57%) | $1.97 | $1.48 | 24.51 M | $24.12 M |
| 12/05/2024 | $1.62 | $1.47 (-9.26%) | $1.62 | $1.45 | 173,847 | $22.16 M |
| 12/04/2024 | $1.79 | $1.55 (-13.41%) | $1.79 | $1.51 | 159,790 | $23.37 M |
| 12/03/2024 | $1.91 | $1.70 (-10.99%) | $1.91 | $1.68 | 299,400 | $25.63 M |
| 12/02/2024 | $2.10 | $1.81 (-13.81%) | $2.12 | $1.80 | 646,438 | $27.29 M |
| 11/29/2024 | $1.96 | $2.10 (7.14%) | $2.20 | $1.94 | 589,700 | $31.66 M |
| 11/27/2024 | $2.00 | $1.93 (-3.5%) | $2.27 | $1.75 | 1.83 M | $29.10 M |
| 11/26/2024 | $1.92 | $2.03 (5.73%) | $3.54 | $1.80 | 87.71 M | $30.61 M |
| 11/25/2024 | $1.53 | $1.72 (12.42%) | $1.82 | $1.49 | 372,441 | $25.93 M |
| 11/22/2024 | $1.39 | $1.48 (6.47%) | $1.57 | $1.34 | 109,500 | $22.31 M |
| 11/21/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.30 | 23,769 | $20.66 M |
| 11/20/2024 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.30 | 27,147 | $19.90 M |
| 11/19/2024 | $1.33 | $1.34 (0.75%) | $1.43 | $1.27 | 75,000 | $20.20 M |
| 11/18/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.30 | 39,440 | $20.20 M |
| 11/15/2024 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.31 | 88,890 | $7.16 M |
| 11/14/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 16,713 | $7.00 M |
| 11/13/2024 | $1.32 | $1.36 (3.03%) | $1.40 | $1.27 | 71,758 | $7.21 M |
| 11/12/2024 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.35 | 55,174 | $7.26 M |
| 11/11/2024 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 30,100 | $7.16 M |
| 11/08/2024 | $1.32 | $1.29 (-2.27%) | $1.43 | $1.24 | 71,926 | $6.84 M |
| 11/07/2024 | $1.28 | $1.35 (5.47%) | $1.49 | $1.26 | 175,071 | $7.16 M |
| 11/06/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.28 | 79,823 | $6.84 M |
| 11/05/2024 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.35 | 48,188 | $7.42 M |
| 11/04/2024 | $1.49 | $1.46 (-2.01%) | $1.57 | $1.43 | 32,024 | $7.74 M |
| 11/01/2024 | $1.57 | $1.50 (-4.46%) | $1.62 | $1.47 | 65,900 | $7.95 M |
| 10/31/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.57 | 53,267 | $8.59 M |
| 10/30/2024 | $1.59 | $1.63 (2.52%) | $1.63 | $1.56 | 69,889 | $8.64 M |
| 10/29/2024 | $1.65 | $1.64 (-0.61%) | $1.75 | $1.64 | 126,000 | $8.70 M |
| 10/28/2024 | $1.88 | $1.69 (-10.11%) | $1.90 | $1.63 | 209,809 | $8.96 M |
| 10/25/2024 | $1.85 | $1.91 (3.24%) | $1.97 | $1.73 | 189,700 | $10.13 M |
| 10/24/2024 | $1.99 | $1.85 (-7.04%) | $2.03 | $1.68 | 283,700 | $9.81 M |
| 10/23/2024 | $1.97 | $2.01 (2.03%) | $2.20 | $1.93 | 447,634 | $10.66 M |
| 10/22/2024 | $2.13 | $2.06 (-3.29%) | $2.49 | $1.70 | 1.47 M | $10.92 M |
| 10/21/2024 | $2.04 | $2.24 (9.8%) | $2.59 | $1.79 | 15.14 M | $11.88 M |
| 10/18/2024 | $1.42 | $1.64 (15.49%) | $1.66 | $1.42 | 6.36 M | $8.70 M |
| 10/17/2024 | $1.36 | $1.38 (1.47%) | $1.40 | $1.27 | 89,210 | $7.32 M |
| 10/16/2024 | $1.19 | $1.35 (13.45%) | $1.35 | $1.16 | 101,526 | $7.16 M |
| 10/15/2024 | $1.12 | $1.18 (5.36%) | $1.18 | $1.12 | 33,100 | $6.26 M |
| 10/14/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 35,345 | $5.99 M |
| 10/11/2024 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 13,600 | $5.99 M |
| 10/10/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 25,100 | $6.36 M |
| 10/09/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.15 | 46,300 | $6.36 M |
| 10/08/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 20,825 | $6.58 M |
| 10/07/2024 | $1.21 | $1.21 (0%) | $1.29 | $1.21 | 30,330 | $6.42 M |
| 10/04/2024 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.24 | 28,200 | $6.63 M |
| 10/03/2024 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.28 | 19,422 | $6.79 M |
| 10/02/2024 | $1.44 | $1.33 (-7.64%) | $1.49 | $1.32 | 88,500 | $7.05 M |
| 10/01/2024 | $1.45 | $1.43 (-1.38%) | $1.51 | $1.40 | 31,642 | $7.58 M |
| 09/30/2024 | $1.43 | $1.49 (4.2%) | $1.55 | $1.43 | 35,831 | $7.90 M |
| 09/27/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.41 | 50,100 | $7.74 M |
| 09/26/2024 | $1.58 | $1.50 (-5.06%) | $1.59 | $1.50 | 19,384 | $7.95 M |