Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
2.010
+0.090 (4.69%)
At close: May 30, 2025, 4:00 PM
2.000
-0.010 (-0.50%)
After-hours: May 30, 2025, 4:11 PM EDT
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.92 | 2.12 | 1.92 | 2.01 | 2.01 | 4.69% | 37,130 |
| May 29, 2025 | 2.10 | 2.15 | 1.92 | 1.92 | 1.92 | -6.80% | 46,885 |
| May 28, 2025 | 2.16 | 2.30 | 2.05 | 2.06 | 2.06 | -1.67% | 30,479 |
| May 27, 2025 | 2.28 | 2.30 | 2.05 | 2.10 | 2.10 | -2.10% | 54,813 |
| May 23, 2025 | 2.40 | 2.40 | 2.06 | 2.14 | 2.14 | -10.83% | 57,543 |
| May 22, 2025 | 2.40 | 2.49 | 2.35 | 2.40 | 2.40 | 2.13% | 36,042 |
| May 21, 2025 | 2.39 | 2.48 | 2.35 | 2.35 | 2.35 | -1.26% | 22,578 |
| May 20, 2025 | 2.48 | 2.50 | 2.31 | 2.38 | 2.38 | -4.03% | 34,044 |
| May 19, 2025 | 2.50 | 2.60 | 2.46 | 2.48 | 2.48 | 1.64% | 46,516 |
| May 16, 2025 | 2.03 | 2.50 | 2.03 | 2.44 | 2.44 | 20.20% | 53,063 |
| May 15, 2025 | 2.36 | 2.45 | 2.02 | 2.03 | 2.03 | -13.62% | 94,246 |
| May 14, 2025 | 1.79 | 2.57 | 1.79 | 2.35 | 2.35 | 39.88% | 220,592 |
| May 13, 2025 | 1.88 | 1.97 | 1.60 | 1.68 | 1.68 | -6.67% | 59,032 |
| May 12, 2025 | 1.65 | 1.86 | 1.65 | 1.80 | 1.80 | 12.50% | 58,650 |
| May 9, 2025 | 1.51 | 1.65 | 1.51 | 1.60 | 1.60 | 0.63% | 22,297 |
| May 8, 2025 | 1.49 | 1.59 | 1.47 | 1.59 | 1.59 | 6.00% | 15,743 |
| May 7, 2025 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 9,696 |
| May 6, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 3,983 |
| May 5, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 4,181 |
| May 2, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 18,389 |
| May 1, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 7,777 |
| Apr 30, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -4.58% | 13,911 |
| Apr 29, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 18,628 |
| Apr 28, 2025 | 1.65 | 1.65 | 1.45 | 1.60 | 1.60 | 1.91% | 39,310 |
| Apr 25, 2025 | 1.71 | 1.71 | 1.55 | 1.57 | 1.57 | -4.85% | 17,953 |
| Apr 24, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 8,264 |
| Apr 23, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 7,609 |
| Apr 22, 2025 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 3.12% | 6,788 |
| Apr 21, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 6,214 |
| Apr 17, 2025 | 1.67 | 1.67 | 1.49 | 1.63 | 1.63 | 1.24% | 32,984 |
| Apr 16, 2025 | 1.68 | 1.68 | 1.52 | 1.61 | 1.61 | 1.26% | 10,328 |
| Apr 15, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -0.63% | 15,670 |
| Apr 14, 2025 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | - | 38,329 |
| Apr 11, 2025 | 1.53 | 1.60 | 1.47 | 1.60 | 1.60 | 7.38% | 8,889 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -2.61% | 2,997 |
| Apr 9, 2025 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 11,032 |
| Apr 8, 2025 | 1.56 | 1.56 | 1.43 | 1.52 | 1.52 | 1.33% | 6,618 |
| Apr 7, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 0.67% | 11,471 |
| Apr 4, 2025 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | - | 5,967 |
| Apr 3, 2025 | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -1.97% | 5,659 |
| Apr 2, 2025 | 1.41 | 1.57 | 1.41 | 1.52 | 1.52 | 5.56% | 26,437 |
| Apr 1, 2025 | 1.46 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 7,015 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -4.49% | 21,286 |
| 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 |