Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
1.480
-0.080 (-5.13%)
Mar 31, 2025, 3:25 PM EDT - Market open
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.52 | 1.55 | 1.41 | 1.48 | - | -5.13% | 16,929 |
| Mar 28, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | -1.89% | 4,196 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -4.22% | 7,408 |
| Mar 26, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 7,410 |
| Mar 25, 2025 | 1.61 | 1.62 | 1.51 | 1.62 | 1.62 | -1.82% | 23,491 |
| Mar 24, 2025 | 1.66 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 16,148 |
| Mar 21, 2025 | 1.65 | 1.73 | 1.64 | 1.68 | 1.68 | -0.59% | 13,385 |
| Mar 20, 2025 | 1.45 | 1.71 | 1.45 | 1.69 | 1.69 | 16.55% | 11,950 |
| Mar 19, 2025 | 1.35 | 1.47 | 1.33 | 1.45 | 1.45 | 7.41% | 50,006 |
| Mar 18, 2025 | 1.60 | 1.63 | 1.34 | 1.35 | 1.35 | -14.56% | 65,739 |
| Mar 17, 2025 | 1.70 | 1.73 | 1.58 | 1.58 | 1.58 | -8.14% | 50,068 |
| Mar 14, 2025 | 1.71 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 15,653 |
| Mar 13, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 13,835 |
| Mar 12, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 15,087 |
| Mar 11, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 11,413 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -2.82% | 16,297 |
| Mar 7, 2025 | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | 0.57% | 19,392 |
| Mar 6, 2025 | 1.76 | 1.84 | 1.76 | 1.76 | 1.76 | -1.12% | 15,714 |
| Mar 5, 2025 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 3.49% | 23,060 |
| Mar 4, 2025 | 1.85 | 1.90 | 1.66 | 1.72 | 1.72 | -5.49% | 46,762 |
| Mar 3, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -4.71% | 27,123 |
| Feb 28, 2025 | 1.87 | 1.92 | 1.85 | 1.91 | 1.91 | 3.24% | 15,776 |
| Feb 27, 2025 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -5.13% | 34,019 |
| Feb 26, 2025 | 1.82 | 1.99 | 1.82 | 1.95 | 1.95 | 7.14% | 90,606 |
| Feb 25, 2025 | 2.10 | 2.19 | 1.79 | 1.82 | 1.82 | -11.22% | 92,266 |
| Feb 24, 2025 | 2.29 | 2.29 | 2.03 | 2.05 | 2.05 | -9.69% | 115,263 |
| Feb 21, 2025 | 2.36 | 2.40 | 2.27 | 2.27 | 2.27 | -3.81% | 48,284 |
| Feb 20, 2025 | 2.44 | 2.50 | 2.36 | 2.36 | 2.36 | -2.88% | 55,971 |
| Feb 19, 2025 | 2.69 | 2.71 | 2.39 | 2.43 | 2.43 | -7.60% | 60,118 |
| Feb 18, 2025 | 3.00 | 3.00 | 2.60 | 2.63 | 2.63 | -7.07% | 49,976 |
| Feb 14, 2025 | 2.96 | 2.96 | 2.80 | 2.83 | 2.83 | -4.39% | 19,064 |
| Feb 13, 2025 | 2.60 | 2.99 | 2.60 | 2.96 | 2.96 | 13.85% | 64,390 |
| Feb 12, 2025 | 2.84 | 2.85 | 2.60 | 2.60 | 2.60 | -8.45% | 42,917 |
| Feb 11, 2025 | 3.13 | 3.13 | 2.83 | 2.84 | 2.84 | -7.19% | 47,622 |
| Feb 10, 2025 | 2.93 | 3.14 | 2.85 | 3.06 | 3.06 | 7.75% | 41,924 |
| Feb 7, 2025 | 2.86 | 2.90 | 2.80 | 2.84 | 2.84 | -1.39% | 31,682 |
| Feb 6, 2025 | 3.09 | 3.10 | 2.80 | 2.88 | 2.88 | -6.80% | 76,053 |
| Feb 5, 2025 | 3.30 | 3.43 | 3.04 | 3.09 | 3.09 | 1.64% | 44,532 |
| Feb 4, 2025 | 3.05 | 3.05 | 2.94 | 3.04 | 3.04 | -0.65% | 20,429 |
| Feb 3, 2025 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 14,643 |
| Jan 31, 2025 | 3.19 | 3.19 | 3.00 | 3.08 | 3.08 | -0.65% | 38,821 |
| Jan 30, 2025 | 3.17 | 3.19 | 3.07 | 3.10 | 3.10 | -1.90% | 16,553 |
| Jan 29, 2025 | 3.13 | 3.18 | 3.13 | 3.16 | 3.16 | - | 28,304 |
| Jan 28, 2025 | 3.30 | 3.30 | 3.15 | 3.16 | 3.16 | -4.82% | 26,975 |
| Jan 27, 2025 | 3.40 | 3.40 | 3.29 | 3.32 | 3.32 | -3.21% | 22,297 |
| Jan 24, 2025 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | 0.88% | 36,301 |
| Jan 23, 2025 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | -2.58% | 22,677 |
| Jan 22, 2025 | 3.50 | 3.52 | 3.40 | 3.49 | 3.49 | -1.41% | 35,291 |
| Jan 21, 2025 | 3.61 | 3.64 | 3.48 | 3.54 | 3.54 | -3.28% | 31,360 |
| Jan 17, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -1.35% | 15,622 |