Veea Inc. (VEEA)

NASDAQ: VEEA · Real-Time Price · USD
1.920
+0.050 (2.67%)
At close: Jun 25, 2025, 4:00 PM
1.970
+0.050 (2.60%)
Pre-market: Jun 26, 2025, 5:50 AM EDT

Veea Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20251.881.921.871.921.922.67%18,238
Jun 24, 20251.911.951.871.871.873.89%40,347
Jun 23, 20251.801.991.801.801.80-66,603
Jun 20, 20251.911.991.801.801.80-5.01%53,266
Jun 18, 20251.971.971.801.901.902.43%13,435
Jun 17, 20252.032.031.781.851.85-8.42%61,552
Jun 16, 20252.052.051.952.022.02-39,568
Jun 13, 20252.032.062.002.022.02-0.98%9,396
Jun 12, 20252.052.102.022.042.04-2.86%32,252
Jun 11, 20252.032.102.032.102.10-21,112
Jun 10, 20252.052.102.012.102.10-14,997
Jun 9, 20252.032.132.032.102.102.44%14,378
Jun 6, 20251.972.121.972.052.051.49%18,416
Jun 5, 20251.962.111.962.022.02-0.25%18,799
Jun 4, 20252.072.102.002.032.03-3.57%19,281
Jun 3, 20252.082.162.082.102.101.45%11,904
Jun 2, 20252.012.172.012.072.072.99%39,932
May 30, 20251.922.121.922.012.014.69%37,130
May 29, 20252.102.151.921.921.92-6.80%46,885
May 28, 20252.162.302.052.062.06-1.67%30,479
May 27, 20252.282.302.052.102.10-2.10%54,813
May 23, 20252.402.402.062.142.14-10.83%57,543
May 22, 20252.402.492.352.402.402.13%36,042
May 21, 20252.392.482.352.352.35-1.26%22,578
May 20, 20252.482.502.312.382.38-4.03%34,044
May 19, 20252.502.602.462.482.481.64%46,516
May 16, 20252.032.502.032.442.4420.20%53,063
May 15, 20252.362.452.022.032.03-13.62%94,246
May 14, 20251.792.571.792.352.3539.88%220,592
May 13, 20251.881.971.601.681.68-6.67%59,032
May 12, 20251.651.861.651.801.8012.50%58,650
May 9, 20251.511.651.511.601.600.63%22,297
May 8, 20251.491.591.471.591.596.00%15,743
May 7, 20251.511.521.451.501.50-1.32%9,696
May 6, 20251.531.531.491.521.52-0.65%3,983
May 5, 20251.561.561.501.531.53-1.29%4,181
May 2, 20251.601.601.531.551.55-3.13%18,389
May 1, 20251.461.601.461.601.609.59%7,777
Apr 30, 20251.521.521.441.461.46-4.58%13,911
Apr 29, 20251.601.601.511.531.53-4.38%18,628
Apr 28, 20251.651.651.451.601.601.91%39,310
Apr 25, 20251.711.711.551.571.57-4.85%17,953
Apr 24, 20251.711.711.641.651.65-1.20%8,264
Apr 23, 20251.661.671.641.671.671.21%7,609
Apr 22, 20251.651.651.511.651.653.12%6,788
Apr 21, 20251.631.631.571.601.60-1.84%6,214
Apr 17, 20251.671.671.491.631.631.24%32,984
Apr 16, 20251.681.681.521.611.611.26%10,328
Apr 15, 20251.671.671.541.591.59-0.63%15,670
Apr 14, 20251.601.641.541.601.60-38,329