5 DAY PERFORMANCE
+6.14%
1 MONTH PERFORMANCE
-39.42%
3 MONTH PERFORMANCE
-20.95%
6 MONTH PERFORMANCE
-54.40%
YEAR-TO-DATE PERFORMANCE
-38.97%
1 YEAR PERFORMANCE
-53.11%
VSee Health, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/20/2025 | $0.79 | $0.83 (5.06%) | $0.83 | $0.77 | 22.07 K | $4.40 M |
08/19/2025 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.76 | 24.93 K | $4.09 M |
08/18/2025 | $0.81 | $0.81 (-0.26%) | $0.86 | $0.80 | 30.52 K | $4.30 M |
08/15/2025 | $0.88 | $0.78 (-11.14%) | $0.89 | $0.77 | 56.30 K | $4.15 M |
08/14/2025 | $0.88 | $0.86 (-2.09%) | $0.89 | $0.82 | 92.16 K | $4.56 M |
08/13/2025 | $0.89 | $0.88 (-0.58%) | $0.89 | $0.85 | 128.20 K | $4.67 M |
08/12/2025 | $0.84 | $0.89 (5.38%) | $1.03 | $0.70 | 1.16 M | $4.69 M |
08/11/2025 | $0.65 | $0.88 (35.38%) | $0.88 | $0.62 | 1.45 M | $4.67 M |
08/08/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.26 | 46.54 K | $7.00 M |
08/07/2025 | $1.37 | $1.37 (0%) | $1.39 | $1.33 | 19.18 K | $7.26 M |
08/06/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.33 | 30.40 K | $7.11 M |
08/05/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.33 | 25.54 K | $20.66 M |
08/04/2025 | $1.36 | $1.39 (2.21%) | $1.40 | $1.33 | 114.40 K | $20.96 M |
08/01/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 50.61 K | $18.24 M |
07/31/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.25 | 58.24 K | $19.45 M |
07/30/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 32.83 K | $19.90 M |
07/29/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.31 | 19.74 K | $20.20 M |
07/28/2025 | $1.32 | $1.33 (0.76%) | $1.40 | $1.32 | 28.10 K | $20.05 M |
07/25/2025 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.29 | 38.91 K | $20.05 M |
07/24/2025 | $1.45 | $1.36 (-6.21%) | $1.47 | $1.36 | 71.80 K | $20.51 M |
07/23/2025 | $1.45 | $1.45 (0%) | $1.51 | $1.37 | 37.60 K | $21.86 M |
07/22/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.35 | 49.30 K | $21.26 M |
07/21/2025 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.31 | 70.10 K | $20.66 M |
07/18/2025 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.35 | 61.22 K | $20.35 M |
07/17/2025 | $1.30 | $1.40 (7.69%) | $1.48 | $1.29 | 212.73 K | $21.11 M |
07/16/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.27 | 157.45 K | $19.60 M |
07/15/2025 | $1.32 | $1.32 (0%) | $1.42 | $1.27 | 713.90 K | $19.90 M |
07/14/2025 | $1.60 | $1.38 (-13.75%) | $1.63 | $1.22 | 22.99 M | $20.81 M |
07/11/2025 | $1.17 | $1.22 (4.27%) | $1.22 | $1.17 | 19.95 K | $18.39 M |
07/10/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.18 | 30.46 K | $17.79 M |
07/09/2025 | $1.18 | $1.23 (4.24%) | $1.23 | $1.15 | 33.32 K | $18.55 M |
07/08/2025 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 15.12 K | $17.34 M |
07/07/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 44.82 K | $17.34 M |
07/03/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 7.80 K | $17.64 M |
07/02/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.15 | 26.91 K | $17.94 M |
07/01/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.16 | 46.50 K | $18.09 M |
06/30/2025 | $1.35 | $1.16 (-14.07%) | $1.35 | $1.13 | 226.97 K | $17.49 M |
06/27/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.07 | 64.80 K | $16.59 M |
06/26/2025 | $1.07 | $1.14 (6.54%) | $1.15 | $1.04 | 129.25 K | $17.19 M |
06/25/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 116.55 K | $15.98 M |
06/24/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.00 | 369.30 K | $16.28 M |
06/23/2025 | $1.21 | $1.12 (-7.44%) | $1.41 | $1.07 | 17.09 M | $16.89 M |
06/20/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.04 | 15.32 K | $16.43 M |
06/18/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 31.00 K | $16.59 M |
06/17/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 16.70 K | $15.53 M |
06/16/2025 | $1.03 | $1.06 (2.91%) | $1.15 | $1.03 | 46.70 K | $15.98 M |
06/13/2025 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.01 | 48.84 K | $15.23 M |
06/12/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.10 | 23.21 K | $16.89 M |
06/11/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.13 | 48.00 K | $17.19 M |
06/10/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 32.85 K | $17.34 M |
06/09/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 31.92 K | $17.19 M |
06/06/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.13 | 26.80 K | $17.19 M |
06/05/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 24.75 K | $17.04 M |
06/04/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.09 | 24.24 K | $16.43 M |
06/03/2025 | $1.12 | $1.12 (0%) | $1.18 | $1.12 | 20.00 K | $16.89 M |
06/02/2025 | $1.28 | $1.12 (-12.5%) | $1.28 | $1.12 | 55.91 K | $16.89 M |
05/30/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.20 | 90.30 K | $19.00 M |
05/29/2025 | $1.25 | $1.18 (-5.6%) | $1.30 | $1.13 | 106.75 K | $17.79 M |
05/28/2025 | $1.30 | $1.32 (1.54%) | $1.40 | $1.20 | 171.98 K | $19.90 M |
05/27/2025 | $1.13 | $1.28 (13.27%) | $1.28 | $1.13 | 190.81 K | $19.30 M |
05/23/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.06 | 40.40 K | $16.43 M |
05/22/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.01 | 50.01 K | $16.59 M |
05/21/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.05 | 18.53 K | $15.83 M |