Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.71	0.75	0.68	0.68	0.68	-5.05%	217,715
Dec 26, 2025	0.69	0.75	0.66	0.72	0.72	9.09%	407,364
Dec 24, 2025	0.68	0.69	0.64	0.66	0.66	-0.21%	144,675
Dec 23, 2025	0.75	0.82	0.66	0.66	0.66	-10.49%	1,110,894
Dec 22, 2025	0.75	0.81	0.72	0.74	0.74	1.37%	999,162
Dec 19, 2025	0.66	0.79	0.66	0.73	0.73	12.03%	743,837
Dec 18, 2025	0.64	0.69	0.64	0.65	0.65	0.77%	102,585
Dec 17, 2025	0.67	0.69	0.63	0.65	0.65	-5.85%	107,682
Dec 16, 2025	0.55	0.69	0.55	0.69	0.69	17.04%	309,190
Dec 15, 2025	0.67	0.67	0.58	0.59	0.59	-9.72%	86,393
Dec 12, 2025	0.74	0.74	0.62	0.65	0.65	-11.35%	201,353
Dec 11, 2025	0.66	0.74	0.63	0.73	0.73	14.51%	551,361
Dec 10, 2025	0.55	0.70	0.54	0.64	0.64	13.21%	1,323,668
Dec 9, 2025	0.48	0.58	0.48	0.57	0.57	14.84%	395,589
Dec 8, 2025	0.47	0.51	0.46	0.49	0.49	4.63%	141,264
Dec 5, 2025	0.46	0.48	0.45	0.47	0.47	-0.93%	43,202
Dec 4, 2025	0.46	0.48	0.44	0.48	0.48	2.99%	262,294