Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.55	0.62	0.53	0.58	0.58	5.75%	291,065
Apr 1, 2026	0.55	0.57	0.52	0.55	0.55	3.59%	102,647
Mar 31, 2026	0.48	0.56	0.47	0.53	0.53	13.72%	337,286
Mar 30, 2026	0.50	0.52	0.47	0.47	0.47	-6.96%	110,512
Mar 27, 2026	0.53	0.58	0.50	0.50	0.50	-7.55%	92,068
Mar 26, 2026	0.52	0.59	0.52	0.54	0.54	1.68%	115,427
Mar 25, 2026	0.53	0.57	0.50	0.54	0.54	3.68%	120,282
Mar 24, 2026	0.54	0.54	0.51	0.52	0.52	-8.27%	172,875
Mar 23, 2026	0.63	0.64	0.55	0.56	0.56	-12.37%	194,837
Mar 20, 2026	0.65	0.68	0.62	0.64	0.64	1.55%	233,678
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
Feb 2, 2026	0.60	0.66	0.58	0.58	0.58	-1.98%	91,575
Jan 30, 2026	0.57	0.62	0.57	0.60	0.60	4.77%	92,543
Jan 29, 2026	0.62	0.62	0.56	0.57	0.57	-9.87%	308,330
Jan 28, 2026	0.67	0.71	0.63	0.63	0.63	-6.01%	103,086
Jan 27, 2026	0.69	0.70	0.66	0.67	0.67	-2.52%	91,103
Jan 26, 2026	0.65	0.74	0.60	0.69	0.69	10.90%	388,319
Jan 23, 2026	0.60	0.64	0.60	0.62	0.62	6.18%	114,297
Jan 22, 2026	0.53	0.64	0.53	0.58	0.58	11.34%	338,987