Velo3D, Inc. (VELO)
NASDAQ: VELO · Real-Time Price · USD
5.57
-0.77 (-12.15%)
At close: Dec 5, 2025, 4:00 PM EST
5.62
+0.05 (0.88%)
After-hours: Dec 5, 2025, 7:13 PM EST
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.23 | 6.38 | 5.50 | 5.57 | 5.57 | -12.15% | 431,740 |
| Dec 4, 2025 | 5.76 | 6.56 | 5.32 | 6.34 | 6.34 | 10.07% | 691,433 |
| Dec 3, 2025 | 5.42 | 5.82 | 5.29 | 5.76 | 5.76 | 7.26% | 262,889 |
| Dec 2, 2025 | 5.02 | 5.47 | 4.98 | 5.37 | 5.37 | 8.81% | 180,349 |
| Dec 1, 2025 | 5.19 | 5.43 | 4.89 | 4.94 | 4.94 | -7.76% | 188,030 |
| Nov 28, 2025 | 5.38 | 5.65 | 5.28 | 5.35 | 5.35 | -0.56% | 148,186 |
| Nov 26, 2025 | 5.09 | 5.65 | 4.96 | 5.38 | 5.38 | 6.32% | 481,447 |
| Nov 25, 2025 | 4.78 | 5.29 | 4.57 | 5.06 | 5.06 | 4.76% | 328,219 |
| Nov 24, 2025 | 4.93 | 4.99 | 4.65 | 4.83 | 4.83 | -1.83% | 367,933 |
| Nov 21, 2025 | 4.50 | 5.01 | 4.21 | 4.92 | 4.92 | 11.06% | 422,509 |
| Nov 20, 2025 | 4.26 | 5.34 | 4.26 | 4.43 | 4.43 | 6.75% | 803,363 |
| Nov 19, 2025 | 4.37 | 4.55 | 4.10 | 4.15 | 4.15 | -5.90% | 181,985 |
| Nov 18, 2025 | 4.20 | 4.44 | 4.06 | 4.41 | 4.41 | 1.38% | 272,479 |
| Nov 17, 2025 | 4.61 | 4.81 | 4.02 | 4.35 | 4.35 | -6.65% | 596,600 |
| Nov 14, 2025 | 4.70 | 5.19 | 4.54 | 4.66 | 4.66 | -6.24% | 324,146 |
| Nov 13, 2025 | 5.75 | 5.75 | 4.79 | 4.97 | 4.97 | -13.86% | 378,914 |
| Nov 12, 2025 | 5.89 | 5.89 | 5.23 | 5.77 | 5.77 | -2.70% | 441,992 |
| Nov 11, 2025 | 4.87 | 5.98 | 4.71 | 5.93 | 5.93 | 21.02% | 1,055,322 |
| Nov 10, 2025 | 4.91 | 5.20 | 4.70 | 4.90 | 4.90 | 4.03% | 539,386 |
| Nov 7, 2025 | 4.40 | 4.86 | 3.75 | 4.71 | 4.71 | 3.97% | 628,785 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.36 | 4.53 | 4.53 | -9.22% | 591,646 |
| Nov 5, 2025 | 4.53 | 5.19 | 4.37 | 4.99 | 4.99 | 16.59% | 675,331 |
| Nov 4, 2025 | 4.46 | 4.85 | 4.26 | 4.28 | 4.28 | -11.39% | 733,715 |
| Nov 3, 2025 | 5.43 | 5.64 | 4.68 | 4.83 | 4.83 | -12.97% | 594,897 |
| Oct 31, 2025 | 5.05 | 5.59 | 4.93 | 5.55 | 5.55 | 11.22% | 313,437 |
| Oct 30, 2025 | 5.30 | 5.63 | 4.90 | 4.99 | 4.99 | -8.94% | 520,567 |
| Oct 29, 2025 | 6.01 | 6.46 | 5.42 | 5.48 | 5.48 | -5.68% | 675,217 |
| Oct 28, 2025 | 6.30 | 6.57 | 5.67 | 5.81 | 5.81 | -11.16% | 573,431 |
| Oct 27, 2025 | 5.55 | 6.65 | 5.45 | 6.54 | 6.54 | 24.10% | 1,157,085 |
| Oct 24, 2025 | 5.65 | 5.74 | 5.27 | 5.27 | 5.27 | -5.05% | 590,749 |
| Oct 23, 2025 | 5.61 | 6.26 | 5.26 | 5.55 | 5.55 | 0.27% | 732,097 |
| Oct 22, 2025 | 6.79 | 6.79 | 5.04 | 5.54 | 5.54 | -20.93% | 1,740,003 |
| Oct 21, 2025 | 6.79 | 7.65 | 6.20 | 7.00 | 7.00 | 18.04% | 1,809,047 |
| Oct 20, 2025 | 5.37 | 6.36 | 5.36 | 5.93 | 5.93 | 16.27% | 839,419 |
| Oct 17, 2025 | 5.90 | 6.19 | 4.91 | 5.10 | 5.10 | -11.92% | 1,087,072 |
| Oct 16, 2025 | 7.00 | 7.03 | 5.76 | 5.79 | 5.79 | -12.41% | 926,422 |
| Oct 15, 2025 | 7.35 | 8.29 | 6.06 | 6.61 | 6.61 | -3.50% | 1,677,496 |
| Oct 14, 2025 | 5.12 | 7.36 | 5.12 | 6.85 | 6.85 | 26.62% | 1,996,833 |
| Oct 13, 2025 | 4.53 | 5.96 | 4.50 | 5.41 | 5.41 | 21.57% | 1,768,616 |
| Oct 10, 2025 | 5.05 | 5.15 | 4.19 | 4.45 | 4.45 | -4.71% | 1,045,782 |
| Oct 9, 2025 | 5.00 | 5.45 | 4.65 | 4.67 | 4.67 | -8.79% | 2,517,488 |
| Oct 8, 2025 | 5.25 | 5.48 | 4.81 | 5.12 | 5.12 | 0.59% | 850,084 |
| Oct 7, 2025 | 4.05 | 5.32 | 4.05 | 5.09 | 5.09 | 29.19% | 1,954,705 |
| Oct 6, 2025 | 3.72 | 4.25 | 3.51 | 3.94 | 3.94 | 10.36% | 1,289,695 |
| Oct 3, 2025 | 4.00 | 4.03 | 3.53 | 3.57 | 3.57 | -8.23% | 653,418 |
| Oct 2, 2025 | 3.31 | 4.10 | 3.27 | 3.89 | 3.89 | 15.77% | 467,473 |
| Oct 1, 2025 | 3.20 | 3.55 | 3.13 | 3.36 | 3.36 | 9.45% | 824,962 |
| Sep 30, 2025 | 2.98 | 3.16 | 2.95 | 3.07 | 3.07 | 2.33% | 295,723 |
| Sep 29, 2025 | 2.96 | 3.03 | 2.87 | 3.00 | 3.00 | -0.33% | 151,587 |
| Sep 26, 2025 | 3.03 | 3.09 | 2.96 | 3.01 | 3.01 | 1.35% | 108,149 |