Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	12.42	13.67	11.65	13.46	2,024,435	+1.23(+10.06%)
May 07, 2026	13.58	13.62	11.89	12.23	1,640,912	-1.35(-9.94%)
May 06, 2026	13.40	14.25	12.90	13.58	1,573,020	+0.18(+1.34%)
May 05, 2026	13.04	13.55	12.52	13.40	1,343,762	+0.53(+4.12%)
May 04, 2026	13.34	13.49	12.81	12.87	1,056,436	-0.64(-4.74%)
May 01, 2026	13.75	14.03	13.14	13.51	1,296,770	-0.50(-3.53%)
Apr 30, 2026	13.13	14.27	12.92	14.01	1,450,350	+1.12(+8.65%)
Apr 29, 2026	13.56	13.70	12.13	12.89	2,416,856	-0.73(-5.36%)
Apr 28, 2026	13.93	14.27	13.02	13.62	2,087,917	-0.71(-4.95%)
Apr 27, 2026	15.26	15.37	13.55	14.33	4,427,712	-3.03(-17.45%)
Apr 24, 2026	16.60	18.05	15.64	17.36	2,540,821	+0.59(+3.52%)
Apr 23, 2026	14.97	17.25	14.59	16.77	4,131,428	+1.81(+12.10%)
Apr 22, 2026	15.87	16.40	14.35	14.96	3,647,559	-0.34(-2.22%)
Apr 21, 2026	12.19	16.10	12.05	15.30	12,350,637	+3.63(+31.11%)
Apr 20, 2026	10.96	11.80	10.90	11.67	1,284,352	+0.41(+3.64%)
Apr 17, 2026	11.83	12.10	10.83	11.26	2,174,681	-0.24(-2.09%)
Apr 16, 2026	11.29	11.66	10.61	11.50	1,894,789	+0.21(+1.86%)
Apr 15, 2026	10.94	11.29	10.30	11.29	1,440,302	+0.39(+3.58%)
Apr 14, 2026	11.73	12.20	10.37	10.90	1,787,677	-0.63(-5.46%)
Apr 13, 2026	10.00	11.59	9.650	11.53	1,556,085	+1.48(+14.73%)
Apr 10, 2026	10.98	11.36	9.845	10.05	1,252,978	-0.90(-8.22%)
Apr 09, 2026	10.22	11.18	10.22	10.95	1,406,532	+0.39(+3.69%)
Apr 08, 2026	10.45	10.66	9.910	10.56	1,559,379	+1.00(+10.40%)
Apr 07, 2026	9.940	9.990	9.265	9.565	1,525,581	-0.55(-5.44%)
Apr 06, 2026	10.59	10.80	9.780	10.12	2,261,190	-1.77(-14.86%)
Apr 02, 2026	9.100	11.92	9.022	11.88	2,143,773	+2.27(+23.62%)
Apr 01, 2026	9.440	10.04	9.320	9.610	1,241,057	+0.22(+2.34%)
Mar 31, 2026	8.650	9.600	8.640	9.390	1,580,330	+0.74(+8.55%)
Mar 30, 2026	10.02	10.17	8.360	8.650	3,689,996	-0.35(-3.89%)
Mar 27, 2026	9.720	10.14	8.840	9.000	2,303,118	-1.00(-10.00%)
Mar 26, 2026	10.35	10.91	9.650	10.00	2,426,687	-0.63(-5.93%)
Mar 25, 2026	11.79	11.92	9.780	10.63	6,593,656	-2.89(-21.38%)
Mar 24, 2026	13.00	14.63	12.90	13.52	2,395,489	+0.31(+2.35%)
Mar 23, 2026	12.12	13.47	11.87	13.21	1,629,735	+1.50(+12.76%)
Mar 20, 2026	12.64	12.99	11.56	11.71	1,722,834	-0.90(-7.17%)
Mar 19, 2026	13.47	13.46	11.80	12.62	3,625,222	-1.41(-10.05%)
Mar 18, 2026	14.88	15.51	13.85	14.03	1,435,442	-1.30(-8.48%)
Mar 17, 2026	14.56	15.47	14.30	15.33	1,241,406	+0.78(+5.36%)
Mar 16, 2026	14.37	15.15	14.04	14.55	1,321,990	+0.45(+3.19%)
Mar 13, 2026	16.00	16.40	13.75	14.10	1,711,736	-1.42(-9.15%)
Mar 12, 2026	13.79	16.50	13.79	15.52	3,510,684	+1.54(+11.02%)
Mar 11, 2026	13.28	15.59	12.81	13.98	5,483,802	+1.59(+12.83%)
Mar 10, 2026	12.04	13.50	11.61	12.39	1,410,777	+0.18(+1.47%)
Mar 09, 2026	11.84	12.37	11.46	12.21	725,936	+0.10(+0.83%)
Mar 06, 2026	11.55	13.52	11.35	12.11	2,050,281	+0.11(+0.92%)
Mar 05, 2026	12.24	13.29	11.60	12.00	1,388,372	-0.26(-2.12%)
Mar 04, 2026	12.37	12.97	11.71	12.26	1,034,083	+0.40(+3.37%)
Mar 03, 2026	11.00	12.20	10.85	11.86	1,179,009	+0.01(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Velo3D, Inc. - Common stock (NQ:VELO)

Historical Prices