Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
1.670
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Veea Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 20251.531.601.471.601.607.38%8,889
Apr 10, 20251.511.511.481.491.49-2.61%2,997
Apr 9, 20251.511.531.461.531.530.66%11,032
Apr 8, 20251.561.561.431.521.521.33%6,618
Apr 7, 20251.401.501.401.501.500.67%11,471
Apr 4, 20251.451.491.411.491.49-5,967
Apr 3, 20251.591.591.451.491.49-1.97%5,659
Apr 2, 20251.411.571.411.521.525.56%26,437
Apr 1, 20251.461.501.421.441.44-3.36%7,015
Mar 31, 20251.551.551.411.491.49-4.49%21,286
Mar 28, 20251.551.561.531.561.56-1.89%4,196
Mar 27, 20251.631.631.561.591.59-4.22%7,408
Mar 26, 20251.621.671.601.661.662.47%7,410
Mar 25, 20251.611.621.511.621.62-1.82%23,491
Mar 24, 20251.661.721.651.651.65-1.79%16,148
Mar 21, 20251.651.731.641.681.68-0.59%13,385
Mar 20, 20251.451.711.451.691.6916.55%11,950
Mar 19, 20251.351.471.331.451.457.41%50,006
Mar 18, 20251.601.631.341.351.35-14.56%65,739
Mar 17, 20251.701.731.581.581.58-8.14%50,068
Mar 14, 20251.711.761.681.721.721.78%15,653
Mar 13, 20251.741.741.691.691.69-2.87%13,835
Mar 12, 20251.721.781.711.741.742.35%15,087
Mar 11, 20251.761.761.701.701.70-1.16%11,413
Mar 10, 20251.821.821.721.721.72-2.82%16,297
Mar 7, 20251.751.861.751.771.770.57%19,392
Mar 6, 20251.761.841.761.761.76-1.12%15,714
Mar 5, 20251.701.901.701.781.783.49%23,060
Mar 4, 20251.851.901.661.721.72-5.49%46,762
Mar 3, 20251.951.951.821.821.82-4.71%27,123
Feb 28, 20251.871.921.851.911.913.24%15,776
Feb 27, 20251.991.991.851.851.85-5.13%34,019
Feb 26, 20251.821.991.821.951.957.14%90,606
Feb 25, 20252.102.191.791.821.82-11.22%92,266
Feb 24, 20252.292.292.032.052.05-9.69%115,263
Feb 21, 20252.362.402.272.272.27-3.81%48,284
Feb 20, 20252.442.502.362.362.36-2.88%55,971
Feb 19, 20252.692.712.392.432.43-7.60%60,118
Feb 18, 20253.003.002.602.632.63-7.07%49,976
Feb 14, 20252.962.962.802.832.83-4.39%19,064
Feb 13, 20252.602.992.602.962.9613.85%64,390
Feb 12, 20252.842.852.602.602.60-8.45%42,917