Velo3D, Inc.VELONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.01 | $14.41 | $12.86 | $13.05 | 1.09M |
| 1/30/2026 | $13.78 | $15.00 | $13.04 | $13.17 | 2.22M |
| 1/29/2026 | $15.61 | $16.12 | $13.39 | $14.12 | 3.30M |
| 1/28/2026 | $14.66 | $17.25 | $14.01 | $16.63 | 4.01M |
| 1/27/2026 | $13.37 | $15.20 | $12.39 | $14.00 | 3.21M |
| 1/26/2026 | $14.80 | $14.90 | $12.54 | $12.87 | 2.59M |
| 1/23/2026 | $17.91 | $18.27 | $14.80 | $15.05 | 2.84M |
| 1/22/2026 | $18.17 | $18.63 | $16.68 | $18.08 | 1.39M |
| 1/21/2026 | $20.28 | $20.89 | $15.80 | $17.22 | 2.87M |
| 1/20/2026 | $19.23 | $21.50 | $19.01 | $19.19 | 1.66M |
| 1/16/2026 | $17.70 | $21.65 | $17.70 | $21.62 | 1.99M |
| 1/15/2026 | $18.05 | $20.15 | $17.41 | $17.56 | 1.61M |
| 1/14/2026 | $19.53 | $19.57 | $17.03 | $18.05 | 2.12M |
| 1/13/2026 | $23.02 | $23.84 | $19.36 | $20.09 | 1.82M |
| 1/12/2026 | $21.40 | $22.25 | $19.75 | $22.09 | 1.44M |
| 1/9/2026 | $20.61 | $21.65 | $18.80 | $20.10 | 1.29M |
| 1/8/2026 | $18.47 | $20.80 | $17.61 | $20.18 | 1.87M |
| 1/7/2026 | $18.03 | $19.70 | $17.40 | $17.98 | 1.15M |
| 1/6/2026 | $15.70 | $19.80 | $15.00 | $18.96 | 1.91M |
| 1/5/2026 | $17.41 | $19.73 | $15.36 | $15.66 | 2.09M |
| 1/2/2026 | $14.01 | $16.97 | $13.31 | $16.58 | 1.49M |
| 12/31/2025 | $14.42 | $14.78 | $13.70 | $13.74 | 447,134 |
| 12/30/2025 | $14.26 | $15.80 | $13.75 | $14.57 | 1.05M |
| 12/29/2025 | $12.75 | $15.09 | $12.31 | $14.35 | 892,322 |
| 12/26/2025 | $14.41 | $14.53 | $12.52 | $13.50 | 759,300 |
| 12/24/2025 | $14.91 | $15.09 | $13.32 | $14.43 | 542,500 |
| 12/23/2025 | $14.60 | $16.13 | $12.94 | $14.91 | 1.78M |
| 12/22/2025 | $12.50 | $16.29 | $12.38 | $15.59 | 7.09M |
| 12/19/2025 | $11.40 | $12.25 | $10.37 | $10.83 | 1.61M |
| 12/18/2025 | $9.87 | $12.06 | $9.71 | $11.45 | 1.42M |
| 12/17/2025 | $9.48 | $11.28 | $9.26 | $9.48 | 1.49M |
| 12/16/2025 | $9.31 | $10.17 | $8.60 | $9.16 | 936,745 |
| 12/15/2025 | $11.21 | $11.65 | $8.81 | $9.71 | 1.72M |
| 12/12/2025 | $14.31 | $15.00 | $10.51 | $11.92 | 3.47M |
| 12/11/2025 | $8.48 | $13.52 | $8.48 | $13.38 | 4.67M |
| 12/10/2025 | $8.01 | $9.25 | $6.80 | $8.60 | 4.22M |
| 12/9/2025 | $5.89 | $6.70 | $5.88 | $6.59 | 1.08M |
| 12/8/2025 | $5.70 | $6.10 | $5.26 | $5.97 | 616,728 |
| 12/5/2025 | $6.23 | $6.38 | $5.50 | $5.57 | 437,132 |
| 12/4/2025 | $5.76 | $6.56 | $5.32 | $6.34 | 692,600 |
| 12/3/2025 | $5.42 | $5.82 | $5.29 | $5.76 | 262,954 |
| 12/2/2025 | $5.02 | $5.47 | $4.98 | $5.37 | 180,400 |
| 12/1/2025 | $5.19 | $5.43 | $4.89 | $4.93 | 189,219 |
| 11/28/2025 | $5.38 | $5.65 | $5.28 | $5.35 | 152,100 |
| 11/26/2025 | $5.09 | $5.65 | $4.96 | $5.38 | 481,699 |
| 11/25/2025 | $4.78 | $5.29 | $4.57 | $5.06 | 328,220 |
| 11/24/2025 | $4.93 | $4.99 | $4.65 | $4.83 | 367,933 |
| 11/21/2025 | $4.50 | $5.01 | $4.21 | $4.92 | 423,365 |
| 11/20/2025 | $4.26 | $5.34 | $4.26 | $4.43 | 806,000 |
| 11/19/2025 | $4.37 | $4.55 | $4.10 | $4.15 | 182,000 |
| 11/18/2025 | $4.20 | $4.44 | $4.06 | $4.41 | 272,500 |
| 11/17/2025 | $4.61 | $4.80 | $4.02 | $4.35 | 596,600 |
| 11/14/2025 | $4.70 | $5.19 | $4.54 | $4.66 | 324,100 |
| 11/13/2025 | $5.75 | $5.75 | $4.79 | $4.97 | 378,900 |
| 11/12/2025 | $5.89 | $5.89 | $5.23 | $5.77 | 441,900 |
| 11/11/2025 | $4.87 | $5.98 | $4.70 | $5.93 | 1.06M |
| 11/10/2025 | $4.91 | $5.20 | $4.70 | $4.90 | 539,400 |
| 11/7/2025 | $4.40 | $4.86 | $3.75 | $4.71 | 628,800 |
| 11/6/2025 | $4.95 | $4.95 | $4.36 | $4.53 | 591,600 |
| 11/5/2025 | $4.53 | $5.19 | $4.37 | $4.99 | 675,000 |
| 11/4/2025 | $4.46 | $4.85 | $4.26 | $4.28 | 733,700 |