Velo3D, Inc. VELO
NASDAQ · United States · Producer Manufacturing
$10.47-0.42 (-3.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.47 | -3.86% | $10.74 | $10.88 | $10.25 | 1.11M |
| 2026-09-30 | $10.89 | +0.83% | $11.02 | $11.53 | $10.88 | 879.50K |
| 2026-09-29 | $10.80 | -1.55% | $11.20 | $11.27 | $10.73 | 826.70K |
| 2026-09-28 | $10.97 | -2.83% | $11.10 | $11.43 | $10.89 | 785.50K |
| 2026-09-25 | $11.29 | +2.45% | $11.19 | $11.68 | $10.98 | 1.08M |
| 2026-09-24 | $11.02 | +0.46% | $10.78 | $11.15 | $10.56 | 905.50K |
| 2026-09-23 | $10.97 | -4.77% | $11.45 | $11.45 | $10.89 | 752.30K |
| 2026-09-22 | $11.52 | +2.40% | $11.28 | $11.56 | $10.98 | 815.10K |
| 2026-09-21 | $11.25 | +6.33% | $10.87 | $11.57 | $10.83 | 1.27M |
| 2026-09-18 | $10.58 | -1.40% | $10.67 | $10.77 | $10.17 | 952.90K |
| 2026-09-17 | $10.73 | +7.41% | $10.45 | $11.27 | $10.45 | 1.40M |
| 2026-09-16 | $9.99 | +1.73% | $9.91 | $10.07 | $9.64 | 936.20K |
| 2026-09-15 | $9.82 | -1.70% | $10.03 | $10.20 | $9.66 | 880.40K |
| 2026-09-14 | $9.99 | -5.13% | $10.06 | $10.35 | $9.92 | 803.30K |
| 2026-09-11 | $10.53 | +0.86% | $10.70 | $10.85 | $10.48 | 635.10K |
| 2026-09-10 | $10.44 | -4.31% | $10.62 | $11.18 | $10.41 | 906.80K |
| 2026-09-09 | $10.91 | -8.78% | $11.81 | $12.15 | $10.90 | 1.07M |
| 2026-09-08 | $11.96 | +3.01% | $11.69 | $12.22 | $11.48 | 843.50K |
| 2026-09-04 | $11.61 | +0.26% | $11.54 | $12.19 | $11.52 | 1.17M |
| 2026-09-03 | $11.58 | -0.34% | $11.79 | $12.13 | $11.52 | 784.40K |
| 2026-09-02 | $11.62 | +3.29% | $11.30 | $11.67 | $11.25 | 770.40K |
| 2026-09-01 | $11.25 | -5.54% | $11.51 | $11.65 | $11.20 | 858.60K |
| 2026-08-31 | $11.91 | +0.34% | $11.67 | $12.03 | $11.60 | 647.50K |
| 2026-08-28 | $11.87 | -8.06% | $12.63 | $12.73 | $11.71 | 1.06M |
| 2026-08-27 | $12.91 | +3.78% | $12.75 | $12.98 | $12.50 | 705.30K |
| 2026-08-26 | $12.44 | -3.27% | $12.84 | $13.28 | $12.35 | 663.90K |
| 2026-08-25 | $12.86 | +3.13% | $12.75 | $13.03 | $12.64 | 754.70K |
| 2026-08-24 | $12.47 | -6.21% | $12.68 | $12.72 | $12.23 | 931.90K |
| 2026-08-21 | $13.30 | +0.95% | $13.38 | $13.75 | $12.71 | 872.10K |
| 2026-08-20 | $13.17 | -5.18% | $13.60 | $13.79 | $13.01 | 1.49M |
| 2026-08-19 | $13.89 | -5.06% | $14.51 | $14.80 | $13.51 | 1.25M |
| 2026-08-18 | $14.63 | -6.19% | $14.73 | $15.55 | $14.43 | 1.52M |
| 2026-08-17 | $15.60 | -3.50% | $16.05 | $16.40 | $15.22 | 1.31M |
| 2026-08-14 | $16.16 | +5.07% | $15.38 | $16.43 | $15.35 | 1.53M |
| 2026-08-13 | $15.38 | +1.85% | $14.95 | $16.47 | $14.65 | 2.28M |
| 2026-08-12 | $15.10 | +10.30% | $17.05 | $17.61 | $14.35 | 4.77M |
| 2026-08-11 | $13.69 | +5.71% | $13.16 | $13.89 | $12.90 | 2.33M |
| 2026-08-10 | $12.95 | -8.55% | $14.27 | $14.70 | $12.90 | 2.03M |
| 2026-08-07 | $14.16 | +7.11% | $13.73 | $14.20 | $13.32 | 1.43M |
| 2026-08-06 | $13.22 | +3.85% | $12.38 | $14.09 | $12.09 | 1.56M |
| 2026-08-05 | $12.73 | -7.01% | $13.31 | $13.50 | $12.61 | 1.82M |
| 2026-08-04 | $13.69 | +20.30% | $12.37 | $13.74 | $12.27 | 2.86M |
| 2026-08-03 | $11.38 | +12.34% | $9.85 | $11.55 | $9.75 | 1.82M |
| 2026-07-31 | $10.13 | +4.38% | $9.99 | $10.58 | $9.73 | 1.60M |
| 2026-07-30 | $9.70 | +14.99% | $9.01 | $9.87 | $8.84 | 1.88M |
| 2026-07-29 | $8.44 | -10.59% | $9.58 | $9.68 | $8.40 | 1.85M |
| 2026-07-28 | $9.44 | -7.90% | $9.91 | $9.98 | $9.09 | 1.26M |
| 2026-07-27 | $10.25 | +6.00% | $9.82 | $10.47 | $9.65 | 1.37M |
| 2026-07-24 | $9.67 | -4.35% | $10.17 | $10.17 | $9.50 | 1.12M |
| 2026-07-23 | $10.11 | -3.81% | $10.12 | $10.62 | $9.92 | 1.18M |
| 2026-07-22 | $10.51 | -7.24% | $10.90 | $11.68 | $10.41 | 1.48M |
| 2026-07-21 | $11.33 | +13.53% | $10.26 | $11.35 | $10.10 | 1.72M |
| 2026-07-20 | $9.98 | -5.76% | $10.55 | $10.82 | $9.90 | 1.33M |
| 2026-07-17 | $10.59 | +2.37% | $10.00 | $11.16 | $9.77 | 1.95M |
| 2026-07-16 | $10.35 | -7.72% | $10.90 | $11.25 | $10.31 | 2.26M |
| 2026-07-15 | $11.21 | -12.35% | $12.83 | $13.27 | $10.46 | 3.25M |
| 2026-07-14 | $12.79 | +6.05% | $12.43 | $13.20 | $12.23 | 1.80M |
| 2026-07-13 | $12.06 | -8.91% | $12.91 | $13.00 | $11.94 | 1.82M |
| 2026-07-10 | $13.24 | -9.50% | $14.38 | $14.38 | $13.10 | 1.34M |
| 2026-07-09 | $14.63 | +6.40% | $14.28 | $14.78 | $13.81 | 1.60M |
| 2026-07-08 | $13.75 | +1.25% | $13.25 | $13.78 | $12.88 | 2.10M |
| 2026-07-07 | $13.58 | -9.53% | $14.70 | $14.83 | $13.53 | 1.91M |
| 2026-07-06 | $15.01 | -3.97% | $15.60 | $16.13 | $14.91 | 1.68M |
| 2026-07-02 | $15.63 | -2.80% | $16.42 | $18.01 | $15.12 | 2.99M |
| 2026-07-01 | $16.08 | -8.38% | $17.00 | $17.67 | $16.02 | 2.00M |
| 2026-06-30 | $17.55 | -4.62% | $18.60 | $19.98 | $16.85 | 3.53M |
| 2026-06-29 | $18.40 | +10.58% | $17.14 | $18.71 | $16.70 | 3.37M |
| 2026-06-26 | $16.64 | -4.26% | $16.67 | $17.48 | $15.73 | 6.49M |
| 2026-06-25 | $17.38 | -3.71% | $20.50 | $20.55 | $16.14 | 8.72M |
| 2026-06-24 | $18.05 | -12.63% | $20.37 | $20.37 | $17.80 | 3.47M |
| 2026-06-23 | $20.66 | -15.01% | $22.98 | $23.99 | $20.62 | 4.06M |
| 2026-06-22 | $24.31 | -18.59% | $29.23 | $29.36 | $24.30 | 3.61M |
| 2026-06-18 | $29.86 | +16.82% | $27.22 | $30.40 | $26.80 | 7.18M |
| 2026-06-17 | $25.56 | +2.08% | $24.78 | $27.75 | $23.80 | 3.36M |
| 2026-06-16 | $25.04 | +8.45% | $22.99 | $26.55 | $22.29 | 4.62M |
| 2026-06-15 | $23.09 | -9.45% | $26.73 | $27.32 | $22.32 | 5.69M |
| 2026-06-12 | $25.50 | -16.69% | $27.11 | $29.43 | $23.84 | 9.94M |
| 2026-06-11 | $30.61 | +34.96% | $24.00 | $31.75 | $23.07 | 16.86M |
| 2026-06-10 | $22.68 | +16.73% | $19.93 | $23.63 | $19.08 | 9.61M |
| 2026-06-09 | $19.43 | +19.72% | $17.38 | $20.40 | $14.72 | 9.22M |
| 2026-06-08 | $16.23 | +2.40% | $16.63 | $17.20 | $15.74 | 1.78M |
| 2026-06-05 | $15.85 | -15.83% | $18.23 | $18.58 | $15.11 | 3.60M |
| 2026-06-04 | $18.83 | -3.98% | $19.01 | $21.25 | $18.50 | 3.32M |
| 2026-06-03 | $19.61 | -11.39% | $21.65 | $21.95 | $19.24 | 2.23M |
| 2026-06-02 | $22.13 | +2.88% | $21.58 | $22.79 | $20.37 | 1.79M |
| 2026-06-01 | $21.51 | -10.41% | $22.74 | $23.21 | $21.08 | 2.66M |
| 2026-05-29 | $24.01 | -6.61% | $24.72 | $24.80 | $21.58 | 2.54M |
| 2026-05-28 | $25.71 | -0.35% | $25.15 | $26.50 | $24.32 | 1.91M |
| 2026-05-27 | $25.80 | +2.87% | $25.12 | $26.39 | $23.12 | 2.61M |
| 2026-05-26 | $25.08 | +8.76% | $25.00 | $25.73 | $23.33 | 4.40M |