Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
2.270
-0.090 (-3.81%)
At close: Feb 21, 2025, 4:00 PM
2.400
+0.130 (5.73%)
After-hours: Feb 21, 2025, 7:38 PM EST
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | -2.62% | 8,932 |
| Jan 15, 2025 | 3.57 | 3.85 | 3.57 | 3.81 | 3.81 | 7.63% | 20,790 |
| Jan 14, 2025 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 5.04% | 25,620 |
| Jan 13, 2025 | 3.67 | 3.67 | 3.33 | 3.37 | 3.37 | -9.65% | 77,476 |
| Jan 10, 2025 | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | 1.63% | 12,905 |
| Jan 8, 2025 | 3.78 | 3.80 | 3.63 | 3.67 | 3.67 | -2.39% | 32,041 |
| Jan 7, 2025 | 3.72 | 3.84 | 3.72 | 3.76 | 3.76 | 1.35% | 25,910 |
| Jan 6, 2025 | 3.85 | 4.06 | 3.71 | 3.71 | 3.71 | -3.64% | 77,149 |
| Jan 3, 2025 | 3.89 | 3.89 | 3.70 | 3.85 | 3.85 | 1.85% | 12,046 |
| Jan 2, 2025 | 3.81 | 3.88 | 3.75 | 3.78 | 3.78 | -0.79% | 13,025 |
| Dec 31, 2024 | 3.82 | 3.86 | 3.68 | 3.81 | 3.81 | -2.06% | 37,439 |
| Dec 30, 2024 | 3.65 | 3.89 | 3.50 | 3.89 | 3.89 | 7.76% | 55,989 |
| Dec 27, 2024 | 3.61 | 3.75 | 3.59 | 3.61 | 3.61 | -2.43% | 22,710 |
| Dec 26, 2024 | 3.65 | 3.84 | 3.65 | 3.70 | 3.70 | -1.60% | 27,055 |
| Dec 24, 2024 | 3.81 | 3.81 | 3.71 | 3.76 | 3.76 | -0.53% | 11,639 |
| Dec 23, 2024 | 3.86 | 3.97 | 3.76 | 3.78 | 3.78 | -0.26% | 95,311 |
| Dec 20, 2024 | 3.48 | 3.90 | 3.41 | 3.79 | 3.79 | 4.41% | 605,071 |
| Dec 19, 2024 | 3.64 | 3.71 | 3.58 | 3.63 | 3.63 | 1.11% | 60,198 |
| Dec 18, 2024 | 3.72 | 3.82 | 3.51 | 3.59 | 3.59 | -1.37% | 110,963 |
| Dec 17, 2024 | 3.36 | 3.70 | 3.32 | 3.64 | 3.64 | 9.31% | 226,896 |
| Dec 16, 2024 | 3.05 | 3.40 | 3.00 | 3.33 | 3.33 | 9.54% | 101,807 |
| Dec 13, 2024 | 3.22 | 3.37 | 3.04 | 3.04 | 3.04 | -8.43% | 71,032 |
| Dec 12, 2024 | 3.54 | 3.54 | 3.24 | 3.32 | 3.32 | -4.87% | 137,373 |
| Dec 11, 2024 | 3.26 | 3.54 | 3.26 | 3.49 | 3.49 | 5.12% | 188,382 |
| Dec 10, 2024 | 3.22 | 3.47 | 3.21 | 3.32 | 3.32 | 4.08% | 188,805 |
| Dec 9, 2024 | 2.68 | 3.30 | 2.59 | 3.19 | 3.19 | 23.17% | 232,362 |
| Dec 6, 2024 | 2.52 | 2.65 | 2.45 | 2.59 | 2.59 | 7.02% | 45,609 |
| Dec 5, 2024 | 2.38 | 2.50 | 2.38 | 2.42 | 2.42 | 0.83% | 32,403 |
| Dec 4, 2024 | 2.56 | 2.56 | 2.38 | 2.40 | 2.40 | -8.05% | 55,622 |
| Dec 3, 2024 | 2.76 | 2.77 | 2.60 | 2.61 | 2.61 | -7.12% | 73,996 |
| Dec 2, 2024 | 2.86 | 2.90 | 2.79 | 2.81 | 2.81 | -2.77% | 46,863 |
| Nov 29, 2024 | 2.88 | 3.00 | 2.81 | 2.89 | 2.89 | 2.12% | 91,239 |
| Nov 27, 2024 | 2.70 | 2.90 | 2.60 | 2.83 | 2.83 | 4.81% | 135,741 |
| Nov 26, 2024 | 2.54 | 2.85 | 2.35 | 2.70 | 2.70 | 8.00% | 239,049 |
| Nov 25, 2024 | 2.50 | 2.60 | 2.39 | 2.50 | 2.50 | -0.79% | 397,474 |
| Nov 22, 2024 | 2.30 | 2.63 | 2.14 | 2.52 | 2.52 | 1.20% | 280,041 |
| Nov 21, 2024 | 2.89 | 3.09 | 2.30 | 2.49 | 2.49 | -11.70% | 5,511,536 |
| Nov 20, 2024 | 2.65 | 2.99 | 2.65 | 2.82 | 2.82 | 6.42% | 49,833 |
| Nov 19, 2024 | 2.66 | 2.71 | 2.54 | 2.65 | 2.65 | 3.11% | 38,275 |
| Nov 18, 2024 | 2.80 | 2.82 | 2.52 | 2.57 | 2.57 | -8.21% | 62,206 |
| Nov 15, 2024 | 2.98 | 2.98 | 2.77 | 2.80 | 2.80 | -1.58% | 24,202 |
| Nov 14, 2024 | 2.83 | 2.91 | 2.77 | 2.85 | 2.85 | -0.52% | 30,373 |
| Nov 13, 2024 | 2.92 | 3.01 | 2.82 | 2.86 | 2.86 | -3.38% | 38,725 |
| Nov 12, 2024 | 3.01 | 3.11 | 2.96 | 2.96 | 2.96 | -0.34% | 96,575 |
| Nov 11, 2024 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | 3.48% | 156,811 |
| Nov 8, 2024 | 3.10 | 3.14 | 2.71 | 2.87 | 2.87 | -6.97% | 211,130 |
| Nov 7, 2024 | 3.26 | 3.40 | 3.03 | 3.09 | 3.09 | -3.29% | 154,955 |
| Nov 6, 2024 | 3.72 | 3.74 | 3.15 | 3.19 | 3.19 | -8.86% | 121,164 |
| Nov 5, 2024 | 3.75 | 3.76 | 3.40 | 3.50 | 3.50 | -6.42% | 124,845 |
| Nov 4, 2024 | 3.50 | 4.40 | 3.50 | 3.74 | 3.74 | 9.68% | 242,980 |
| Nov 1, 2024 | 3.30 | 3.54 | 3.23 | 3.41 | 3.41 | 8.25% | 75,875 |
| Oct 31, 2024 | 3.45 | 3.50 | 3.10 | 3.15 | 3.15 | -7.62% | 107,354 |
| Oct 30, 2024 | 3.53 | 3.57 | 3.26 | 3.41 | 3.41 | -2.57% | 148,645 |
| Oct 29, 2024 | 4.12 | 4.27 | 3.44 | 3.50 | 3.50 | -10.26% | 267,211 |
| Oct 28, 2024 | 4.35 | 4.62 | 3.89 | 3.90 | 3.90 | -10.34% | 168,110 |
| Oct 25, 2024 | 4.67 | 4.73 | 4.22 | 4.35 | 4.35 | -3.76% | 192,622 |
| Oct 24, 2024 | 4.35 | 4.89 | 4.35 | 4.52 | 4.52 | 3.20% | 142,819 |
| Oct 23, 2024 | 4.40 | 4.51 | 4.25 | 4.38 | 4.38 | 0.46% | 190,626 |
| Oct 22, 2024 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 2.83% | 222,074 |
| Oct 21, 2024 | 4.32 | 4.60 | 4.16 | 4.24 | 4.24 | 0.71% | 97,933 |
| Oct 18, 2024 | 4.28 | 4.59 | 4.06 | 4.21 | 4.21 | 5.51% | 324,683 |
| Oct 17, 2024 | 4.23 | 5.16 | 3.86 | 3.99 | 3.99 | 8.42% | 497,972 |
| Oct 16, 2024 | 3.15 | 3.68 | 3.15 | 3.68 | 3.68 | 18.71% | 405,578 |
| Oct 15, 2024 | 3.09 | 3.20 | 3.06 | 3.10 | 3.10 | 0.32% | 110,080 |
| Oct 14, 2024 | 3.31 | 3.55 | 3.09 | 3.09 | 3.09 | -4.92% | 126,155 |
| Oct 11, 2024 | 4.36 | 4.41 | 2.98 | 3.25 | 3.25 | -23.71% | 284,950 |
| Oct 10, 2024 | 4.59 | 4.65 | 4.02 | 4.26 | 4.26 | -7.19% | 111,809 |
| Oct 9, 2024 | 4.80 | 5.00 | 4.56 | 4.59 | 4.59 | -4.18% | 94,563 |
| Oct 8, 2024 | 5.35 | 5.35 | 4.71 | 4.79 | 4.79 | -8.24% | 94,251 |
| Oct 7, 2024 | 5.55 | 5.66 | 5.13 | 5.22 | 5.22 | -2.97% | 60,945 |
| Oct 4, 2024 | 5.20 | 5.80 | 5.01 | 5.38 | 5.38 | 5.91% | 108,174 |
| Oct 3, 2024 | 5.67 | 5.98 | 4.94 | 5.08 | 5.08 | -7.64% | 152,752 |
| Oct 2, 2024 | 5.99 | 5.99 | 5.50 | 5.50 | 5.50 | -5.50% | 80,050 |
| Oct 1, 2024 | 6.50 | 6.50 | 5.51 | 5.82 | 5.82 | -10.46% | 142,459 |
| Sep 30, 2024 | 6.60 | 6.77 | 6.25 | 6.50 | 6.50 | -1.66% | 56,959 |
| Sep 27, 2024 | 6.82 | 7.26 | 6.55 | 6.61 | 6.61 | -4.48% | 66,329 |
| Sep 26, 2024 | 7.96 | 7.96 | 6.90 | 6.92 | 6.92 | -7.73% | 127,392 |