Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.54	0.63	0.54	0.61	0.61	4.75%	267,716
Mar 11, 2026	0.52	0.58	0.51	0.58	0.58	15.50%	328,386
Mar 10, 2026	0.53	0.53	0.47	0.51	0.51	-4.77%	312,544
Mar 9, 2026	0.53	0.54	0.50	0.53	0.53	-0.08%	207,828
Mar 6, 2026	0.60	0.60	0.49	0.53	0.53	-7.24%	539,157
Mar 5, 2026	0.65	0.68	0.53	0.57	0.57	-13.17%	774,036
Mar 4, 2026	0.56	0.67	0.51	0.66	0.66	13.72%	1,304,392
Mar 3, 2026	0.52	0.64	0.51	0.58	0.58	3.48%	2,128,444
Mar 2, 2026	0.51	0.56	0.44	0.56	0.56	10.43%	2,778,797
Feb 27, 2026	0.54	0.63	0.50	0.51	0.51	17.33%	71,071,099
Feb 26, 2026	0.44	0.45	0.43	0.43	0.43	-1.84%	32,481
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%	28,001
Feb 23, 2026	0.43	0.45	0.41	0.41	0.41	-5.23%	49,060
Feb 20, 2026	0.41	0.45	0.41	0.43	0.43	9.22%	49,670
Feb 19, 2026	0.40	0.43	0.40	0.40	0.40	3.14%	24,997
Feb 18, 2026	0.45	0.45	0.38	0.39	0.39	-15.01%	70,671
Feb 17, 2026	0.47	0.49	0.45	0.45	0.45	-1.76%	45,259
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%	80,151
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%	24,069
Feb 9, 2026	0.55	0.58	0.52	0.52	0.52	-2.96%	61,935
Feb 6, 2026	0.53	0.55	0.51	0.54	0.54	8.00%	57,575
Feb 5, 2026	0.52	0.54	0.50	0.50	0.50	1.01%	57,914
Feb 4, 2026	0.56	0.56	0.49	0.50	0.50	-7.86%	103,030
Feb 3, 2026	0.59	0.60	0.53	0.54	0.54	-7.89%	100,619
Feb 2, 2026	0.60	0.66	0.58	0.58	0.58	-1.98%	89,377
Jan 30, 2026	0.57	0.62	0.57	0.60	0.60	4.77%	90,984
Jan 29, 2026	0.62	0.62	0.56	0.57	0.57	-9.87%	308,180
Jan 28, 2026	0.67	0.71	0.63	0.63	0.63	-6.01%	99,632
Jan 27, 2026	0.69	0.70	0.66	0.67	0.67	-2.52%	88,022
Jan 26, 2026	0.65	0.74	0.60	0.69	0.69	10.90%	372,308
Jan 23, 2026	0.60	0.64	0.60	0.62	0.62	6.18%	113,711
Jan 22, 2026	0.53	0.64	0.53	0.58	0.58	11.34%	337,783
Jan 21, 2026	0.52	0.56	0.52	0.52	0.52	2.34%	82,683
Jan 20, 2026	0.53	0.55	0.51	0.51	0.51	-	73,122
Jan 16, 2026	0.52	0.54	0.51	0.51	0.51	0.51%	129,877
Jan 15, 2026	0.52	0.55	0.51	0.51	0.51	0.97%	92,854
Jan 14, 2026	0.57	0.57	0.51	0.51	0.51	-7.03%	163,192
Jan 13, 2026	0.55	0.57	0.54	0.54	0.54	-	96,741
Jan 12, 2026	0.56	0.64	0.53	0.54	0.54	-4.74%	161,403
Jan 9, 2026	0.63	0.67	0.55	0.57	0.57	-5.91%	254,790
Jan 8, 2026	0.63	0.68	0.60	0.61	0.61	-3.67%	179,176
Jan 7, 2026	0.63	0.70	0.62	0.63	0.63	-0.14%	308,598
Jan 6, 2026	0.64	0.67	0.63	0.63	0.63	-2.36%	154,489
Jan 5, 2026	0.61	0.65	0.59	0.65	0.65	8.15%	168,316
Jan 2, 2026	0.64	0.66	0.56	0.60	0.60	-6.40%	190,359
Dec 31, 2025	0.55	0.64	0.53	0.64	0.64	12.89%	287,564
Dec 30, 2025	0.68	0.70	0.56	0.56	0.56	-17.54%	596,200