Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vsee Health Inc (VSEE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.5457 0.587 0.5027 0.5161 120,959
11th Dec 2025 (Thu) 0.5449 0.5498 0.512 0.5393 76,807
10th Dec 2025 (Wed) 0.58 0.58 0.535 0.5446 78,758
9th Dec 2025 (Tue) 0.5561 0.59 0.546 0.5462 71,898
8th Dec 2025 (Mon) 0.542 0.5736 0.54 0.5678 18,089
5th Dec 2025 (Fri) 0.57 0.5732 0.5448 0.5489 113,478
4th Dec 2025 (Thu) 0.5777 0.61 0.5652 0.58 67,032
3rd Dec 2025 (Wed) 0.5418 0.5871 0.5418 0.5777 36,123
2nd Dec 2025 (Tue) 0.555 0.559 0.5409 0.5657 28,772
1st Dec 2025 (Mon) 0.5755 0.624 0.55 0.5636 193,235
28th Nov 2025 (Fri) 0.5345 0.5712 0.53 0.56 54,734
27th Nov 2025 (Thu) 0.5752 0.5932 0.528 0.54 292,439
26th Nov 2025 (Wed) 0.5752 0.5932 0.528 0.54 292,934
25th Nov 2025 (Tue) 0.65 0.6778 0.5812 0.6059 184,166
24th Nov 2025 (Mon) 0.60 0.6459 0.5855 0.65 42,251
21st Nov 2025 (Fri) 0.6344 0.6344 0.5801 0.5961 55,705
20th Nov 2025 (Thu) 0.6003 0.6003 0.6003 0.609 9,799
19th Nov 2025 (Wed) 0.6225 0.6431 0.5665 0.609 47,413
18th Nov 2025 (Tue) 0.611 0.6501 0.5815 0.629 87,283
17th Nov 2025 (Mon) 0.7029 0.7078 0.66 0.701 217,673
14th Nov 2025 (Fri) 0.7595 0.7595 0.72 0.7417 101,424
13th Nov 2025 (Thu) 0.7547 0.7836 0.7294 0.7513 80,109
12th Nov 2025 (Wed) 0.8613 0.8613 0.735 0.7737 175,963
11th Nov 2025 (Tue) 0.9711 1.02 0.844 0.85 1,359,627
10th Nov 2025 (Mon) 1.00 1.005 0.82 0.86 275,942
7th Nov 2025 (Fri) 1.01 1.01 0.95 0.9782 226,223
6th Nov 2025 (Thu) 1.01 1.08 1.01 1.05 440,180
5th Nov 2025 (Wed) 1.04 1.07 0.965 1.01 2,143,636
4th Nov 2025 (Tue) 0.8913 0.99 0.8913 0.99 0
3rd Nov 2025 (Mon) 0.8913 1.085 0.8901 0.99 447,605
31st Oct 2025 (Fri) 1.06 1.15 0.9451 0.975 627,693
30th Oct 2025 (Thu) 1.145 1.26 1.145 1.15 1,016,787
29th Oct 2025 (Wed) 1.36 1.50 1.16 1.38 13,462,477
28th Oct 2025 (Tue) 2.385 2.52 1.03 1.06 37,693,069
27th Oct 2025 (Mon) 0.6066 0.69 0.567 0.6175 155,246
24th Oct 2025 (Fri) 0.6934 0.6934 0.5617 0.6221 163,508
23rd Oct 2025 (Thu) 0.6883 0.7163 0.6146 0.67 677,231
22nd Oct 2025 (Wed) 0.77 0.8496 0.6855 0.6949 733,872
21st Oct 2025 (Tue) 0.5797 0.993 0.5612 0.9452 26,189,971
20th Oct 2025 (Mon) 0.466 0.499 0.466 0.4883 10,708
17th Oct 2025 (Fri) 0.4716 0.505 0.46 0.4772 48,177
16th Oct 2025 (Thu) 0.678 1.11 0.4581 0.5179 3,018,333
15th Oct 2025 (Wed) 0.63 0.6766 0.596 0.6012 14,236
14th Oct 2025 (Tue) 0.6371 0.6371 0.601 0.601 6,694
FTSE 100 Latest
Value9,649.03
Change-54.13