Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.20	0.23	0.18	0.20	0.20	-4.47%	5,265,453
Jul 14, 2026	0.20	0.21	0.19	0.21	0.21	2.95%	506,854
Jul 13, 2026	0.22	0.22	0.19	0.20	0.20	-6.14%	349,968
Jul 10, 2026	0.23	0.24	0.20	0.21	0.21	-8.89%	431,558
Jul 9, 2026	0.21	0.24	0.21	0.23	0.23	11.96%	258,937
Jul 8, 2026	0.21	0.22	0.20	0.21	0.21	0.87%	588,385
Jul 7, 2026	0.22	0.22	0.20	0.21	0.21	-9.36%	1,375,541
Jul 6, 2026	0.23	0.24	0.21	0.23	0.23	1.06%	545,184
Jul 2, 2026	0.24	0.24	0.21	0.23	0.23	-4.84%	890,664
Jul 1, 2026	0.24	0.24	0.22	0.24	0.24	0.72%	1,095,322
Jun 30, 2026	0.21	0.24	0.20	0.24	0.24	-9.16%	7,038,453
Jun 29, 2026	0.19	0.28	0.18	0.26	0.26	1.64%	16,335,079
Jun 26, 2026	0.31	0.31	0.26	0.26	0.26	-15.36%	266,821
Jun 25, 2026	0.31	0.32	0.29	0.30	0.30	-3.82%	159,654
Jun 24, 2026	0.34	0.35	0.29	0.31	0.31	-4.85%	565,291
Jun 23, 2026	0.31	0.34	0.30	0.33	0.33	-0.78%	2,478,067
Jun 22, 2026	0.36	0.37	0.32	0.33	0.33	1.03%	199,621
Jun 18, 2026	0.34	0.35	0.32	0.33	0.33	-3.20%	318,601
Jun 17, 2026	0.36	0.37	0.34	0.34	0.34	-0.09%	163,240
Jun 16, 2026	0.36	0.38	0.31	0.34	0.34	-3.68%	278,819
Jun 15, 2026	0.37	0.41	0.35	0.35	0.35	0.68%	224,071
Jun 12, 2026	0.43	0.45	0.33	0.35	0.35	-18.84%	980,140
Jun 11, 2026	0.43	0.46	0.39	0.43	0.43	4.75%	676,196
Jun 10, 2026	0.40	0.43	0.40	0.41	0.41	0.46%	137,082
Jun 9, 2026	0.45	0.46	0.39	0.41	0.41	-8.67%	517,263
Jun 8, 2026	0.44	0.47	0.44	0.45	0.45	2.25%	376,269
Jun 5, 2026	0.50	0.50	0.44	0.44	0.44	-14.73%	427,528
Jun 4, 2026	0.51	0.54	0.49	0.52	0.52	4.92%	273,870
Jun 3, 2026	0.54	0.56	0.49	0.49	0.49	-11.51%	372,071
Jun 2, 2026	0.57	0.60	0.51	0.56	0.56	0.74%	641,455
Jun 1, 2026	0.59	0.63	0.55	0.55	0.55	-8.72%	234,609
May 29, 2026	0.66	0.67	0.58	0.60	0.60	-8.86%	553,097
May 28, 2026	0.70	0.71	0.64	0.66	0.66	-4.35%	599,515
May 27, 2026	0.64	0.70	0.62	0.69	0.69	11.33%	1,012,505
May 26, 2026	0.59	0.67	0.59	0.62	0.62	4.15%	558,956
May 22, 2026	0.57	0.62	0.53	0.60	0.60	9.80%	356,982
May 21, 2026	0.60	0.60	0.50	0.54	0.54	-7.27%	244,051
May 20, 2026	0.59	0.60	0.57	0.59	0.59	-2.07%	80,057
May 19, 2026	0.60	0.62	0.58	0.60	0.60	0.59%	190,185
May 18, 2026	0.59	0.61	0.57	0.60	0.60	5.95%	141,400
May 15, 2026	0.58	0.61	0.55	0.56	0.56	-6.04%	245,423
May 14, 2026	0.51	0.61	0.51	0.60	0.60	14.97%	402,304
May 13, 2026	0.52	0.55	0.52	0.52	0.52	-4.49%	139,610
May 12, 2026	0.58	0.59	0.54	0.55	0.55	-8.40%	237,997
May 11, 2026	0.55	0.61	0.53	0.60	0.60	9.27%	206,815
May 8, 2026	0.49	0.58	0.49	0.55	0.55	9.75%	265,530
May 7, 2026	0.47	0.52	0.47	0.50	0.50	4.66%	82,397
May 6, 2026	0.46	0.52	0.46	0.47	0.47	2.48%	254,846
May 5, 2026	0.51	0.51	0.46	0.46	0.46	-5.70%	123,610
May 4, 2026	0.55	0.55	0.49	0.49	0.49	-5.94%	134,387