Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.31	0.31	0.26	0.26	0.26	-15.36%	266,821
Jun 25, 2026	0.31	0.32	0.29	0.30	0.30	-3.82%	159,654
Jun 24, 2026	0.34	0.35	0.29	0.31	0.31	-4.85%	565,291
Jun 23, 2026	0.31	0.34	0.30	0.33	0.33	-0.78%	2,478,067
Jun 22, 2026	0.36	0.37	0.32	0.33	0.33	1.03%	199,621
Jun 18, 2026	0.34	0.35	0.32	0.33	0.33	-3.20%	318,601
Jun 17, 2026	0.36	0.37	0.34	0.34	0.34	-0.09%	163,240
Jun 16, 2026	0.36	0.38	0.31	0.34	0.34	-3.68%	278,819
Jun 15, 2026	0.37	0.41	0.35	0.35	0.35	0.68%	224,071
Jun 12, 2026	0.43	0.45	0.33	0.35	0.35	-18.84%	980,140
Jun 11, 2026	0.43	0.46	0.39	0.43	0.43	4.75%	676,196
Jun 10, 2026	0.40	0.43	0.40	0.41	0.41	0.46%	137,082
Jun 9, 2026	0.45	0.46	0.39	0.41	0.41	-8.67%	517,263
Jun 8, 2026	0.44	0.47	0.44	0.45	0.45	2.25%	376,269
Jun 5, 2026	0.50	0.50	0.44	0.44	0.44	-14.73%	427,528
Jun 4, 2026	0.51	0.54	0.49	0.52	0.52	4.92%	273,870
Jun 3, 2026	0.54	0.56	0.49	0.49	0.49	-11.51%	372,071
Jun 2, 2026	0.57	0.60	0.51	0.56	0.56	0.74%	641,455
Jun 1, 2026	0.59	0.63	0.55	0.55	0.55	-8.72%	234,609
May 29, 2026	0.66	0.67	0.58	0.60	0.60	-8.86%	553,097
May 28, 2026	0.70	0.71	0.64	0.66	0.66	-4.35%	599,515
May 27, 2026	0.64	0.70	0.62	0.69	0.69	11.33%	1,012,505
May 26, 2026	0.59	0.67	0.59	0.62	0.62	4.15%	558,956
May 22, 2026	0.57	0.62	0.53	0.60	0.60	9.80%	356,982
May 21, 2026	0.60	0.60	0.50	0.54	0.54	-7.27%	244,051
May 20, 2026	0.59	0.60	0.57	0.59	0.59	-2.07%	80,057
May 19, 2026	0.60	0.62	0.58	0.60	0.60	0.59%	190,185
May 18, 2026	0.59	0.61	0.57	0.60	0.60	5.95%	141,400
May 15, 2026	0.58	0.61	0.55	0.56	0.56	-6.04%	245,423
May 14, 2026	0.51	0.61	0.51	0.60	0.60	14.97%	402,304
May 13, 2026	0.52	0.55	0.52	0.52	0.52	-4.49%	139,610
May 12, 2026	0.58	0.59	0.54	0.55	0.55	-8.40%	237,997
May 11, 2026	0.55	0.61	0.53	0.60	0.60	9.27%	206,815
May 8, 2026	0.49	0.58	0.49	0.55	0.55	9.75%	265,530
May 7, 2026	0.47	0.52	0.47	0.50	0.50	4.66%	82,397
May 6, 2026	0.46	0.52	0.46	0.47	0.47	2.48%	254,846
May 5, 2026	0.51	0.51	0.46	0.46	0.46	-5.70%	123,610
May 4, 2026	0.55	0.55	0.49	0.49	0.49	-5.94%	134,387
May 1, 2026	0.53	0.54	0.52	0.52	0.52	2.35%	53,125
Apr 30, 2026	0.50	0.54	0.48	0.51	0.51	3.66%	213,926
Apr 29, 2026	0.50	0.51	0.49	0.49	0.49	-2.59%	49,832
Apr 28, 2026	0.53	0.57	0.48	0.51	0.51	-12.16%	728,375
Apr 27, 2026	0.62	0.62	0.57	0.58	0.58	-3.46%	46,234
Apr 24, 2026	0.60	0.60	0.56	0.60	0.60	0.66%	115,727
Apr 23, 2026	0.66	0.66	0.59	0.59	0.59	-10.81%	105,286
Apr 22, 2026	0.62	0.66	0.62	0.66	0.66	4.97%	49,520
Apr 21, 2026	0.65	0.67	0.62	0.63	0.63	-2.02%	158,477
Apr 20, 2026	0.68	0.71	0.64	0.65	0.65	-9.41%	98,271
Apr 17, 2026	0.67	0.74	0.66	0.71	0.71	4.61%	271,012
Apr 16, 2026	0.68	0.68	0.61	0.68	0.68	-1.28%	121,108
Apr 15, 2026	0.69	0.70	0.64	0.69	0.69	0.50%	234,110
Apr 14, 2026	0.66	0.73	0.66	0.69	0.69	1.77%	706,262
Apr 13, 2026	0.59	0.68	0.59	0.67	0.67	15.25%	241,087
Apr 10, 2026	0.63	0.64	0.57	0.58	0.58	-8.01%	136,404
Apr 9, 2026	0.61	0.64	0.59	0.64	0.64	2.91%	248,118
Apr 8, 2026	0.59	0.64	0.57	0.62	0.62	10.30%	354,004
Apr 7, 2026	0.59	0.62	0.56	0.56	0.56	-6.84%	128,196
Apr 6, 2026	0.57	0.65	0.57	0.60	0.60	3.12%	158,501
Apr 2, 2026	0.55	0.62	0.53	0.58	0.58	5.75%	327,052
Apr 1, 2026	0.55	0.57	0.52	0.55	0.55	3.59%	102,648
Mar 31, 2026	0.48	0.56	0.47	0.53	0.53	13.72%	341,050
Mar 30, 2026	0.50	0.52	0.47	0.47	0.47	-6.96%	115,161
Mar 27, 2026	0.53	0.58	0.50	0.50	0.50	-7.55%	93,510
Mar 26, 2026	0.52	0.59	0.52	0.54	0.54	1.68%	116,010
Mar 25, 2026	0.53	0.57	0.50	0.54	0.54	3.68%	121,567
Mar 24, 2026	0.54	0.54	0.51	0.52	0.52	-8.27%	173,175
Mar 23, 2026	0.63	0.64	0.55	0.56	0.56	-12.37%	196,185
Mar 20, 2026	0.65	0.68	0.62	0.64	0.64	1.55%	239,594
Mar 19, 2026	0.68	0.68	0.62	0.63	0.63	-9.04%	193,705
Mar 18, 2026	0.65	0.70	0.63	0.70	0.70	6.40%	211,581
Mar 17, 2026	0.70	0.74	0.65	0.65	0.65	-6.19%	233,224
Mar 16, 2026	0.59	0.71	0.59	0.70	0.70	16.61%	564,439
Mar 13, 2026	0.60	0.65	0.59	0.60	0.60	-2.29%	250,462
Mar 12, 2026	0.54	0.63	0.54	0.61	0.61	4.75%	279,432
Mar 11, 2026	0.52	0.58	0.51	0.58	0.58	15.50%	329,984
Mar 10, 2026	0.53	0.53	0.47	0.51	0.51	-4.77%	313,445
Mar 9, 2026	0.53	0.54	0.50	0.53	0.53	-0.08%	211,668
Mar 6, 2026	0.60	0.60	0.49	0.53	0.53	-7.24%	542,048
Mar 5, 2026	0.65	0.68	0.53	0.57	0.57	-13.17%	788,783
Mar 4, 2026	0.56	0.67	0.51	0.66	0.66	13.72%	1,348,388
Mar 3, 2026	0.52	0.64	0.51	0.58	0.58	3.48%	2,300,519
Mar 2, 2026	0.51	0.56	0.44	0.56	0.56	10.43%	3,019,106
Feb 27, 2026	0.54	0.63	0.50	0.51	0.51	17.33%	72,233,491
Feb 26, 2026	0.44	0.45	0.43	0.43	0.43	-1.84%	2,999,071
Feb 25, 2026	0.44	0.45	0.42	0.44	0.44	1.83%	94,743
Feb 24, 2026	0.41	0.44	0.41	0.43	0.43	5.21%	28,119
Feb 23, 2026	0.43	0.45	0.41	0.41	0.41	-5.23%	49,090
Feb 20, 2026	0.41	0.45	0.41	0.43	0.43	9.22%	50,673
Feb 19, 2026	0.40	0.43	0.40	0.40	0.40	3.14%	25,215
Feb 18, 2026	0.45	0.45	0.38	0.39	0.39	-15.01%	85,490
Feb 17, 2026	0.47	0.49	0.45	0.45	0.45	-1.76%	46,633
Feb 13, 2026	0.48	0.50	0.46	0.46	0.46	-4.04%	33,318
Feb 12, 2026	0.50	0.56	0.48	0.48	0.48	-3.03%	81,390
Feb 11, 2026	0.53	0.56	0.49	0.50	0.50	-4.80%	108,624
Feb 10, 2026	0.53	0.57	0.52	0.52	0.52	-0.67%	25,496
Feb 9, 2026	0.55	0.58	0.52	0.52	0.52	-2.96%	61,939
Feb 6, 2026	0.53	0.55	0.51	0.54	0.54	8.00%	59,075
Feb 5, 2026	0.52	0.54	0.50	0.50	0.50	1.01%	63,602
Feb 4, 2026	0.56	0.56	0.49	0.50	0.50	-7.86%	103,246
Feb 3, 2026	0.59	0.60	0.53	0.54	0.54	-7.89%	100,620