Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.51	0.54	0.49	0.52	0.52	4.92%	271,383
Jun 3, 2026	0.54	0.56	0.49	0.49	0.49	-11.51%	360,235
Jun 2, 2026	0.57	0.60	0.51	0.56	0.56	0.74%	640,554
Jun 1, 2026	0.59	0.63	0.55	0.55	0.55	-8.72%	232,388
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
May 1, 2026	0.53	0.54	0.52	0.52	0.52	2.35%	53,125
Apr 30, 2026	0.50	0.54	0.48	0.51	0.51	3.66%	213,926
Apr 29, 2026	0.50	0.51	0.49	0.49	0.49	-2.59%	49,832
Apr 28, 2026	0.53	0.57	0.48	0.51	0.51	-12.16%	728,375
Apr 27, 2026	0.62	0.62	0.57	0.58	0.58	-3.46%	46,234
Apr 24, 2026	0.60	0.60	0.56	0.60	0.60	0.66%	115,727
Apr 23, 2026	0.66	0.66	0.59	0.59	0.59	-10.81%	105,286
Apr 22, 2026	0.62	0.66	0.62	0.66	0.66	4.97%	49,520
Apr 21, 2026	0.65	0.67	0.62	0.63	0.63	-2.02%	158,477
Apr 20, 2026	0.68	0.71	0.64	0.65	0.65	-9.41%	98,271
Apr 17, 2026	0.67	0.74	0.66	0.71	0.71	4.61%	271,012
Apr 16, 2026	0.68	0.68	0.61	0.68	0.68	-1.28%	121,108
Apr 15, 2026	0.69	0.70	0.64	0.69	0.69	0.50%	234,110
Apr 14, 2026	0.66	0.73	0.66	0.69	0.69	1.77%	706,262
Apr 13, 2026	0.59	0.68	0.59	0.67	0.67	15.25%	241,087
Apr 10, 2026	0.63	0.64	0.57	0.58	0.58	-8.01%	136,404
Apr 9, 2026	0.61	0.64	0.59	0.64	0.64	2.91%	248,118
Apr 8, 2026	0.59	0.64	0.57	0.62	0.62	10.30%	354,004
Apr 7, 2026	0.59	0.62	0.56	0.56	0.56	-6.84%	128,196
Apr 6, 2026	0.57	0.65	0.57	0.60	0.60	3.12%	158,501
Apr 2, 2026	0.55	0.62	0.53	0.58	0.58	5.75%	327,052
Apr 1, 2026	0.55	0.57	0.52	0.55	0.55	3.59%	102,648
Mar 31, 2026	0.48	0.56	0.47	0.53	0.53	13.72%	341,050
Mar 30, 2026	0.50	0.52	0.47	0.47	0.47	-6.96%	115,161
Mar 27, 2026	0.53	0.58	0.50	0.50	0.50	-7.55%	93,510
Mar 26, 2026	0.52	0.59	0.52	0.54	0.54	1.68%	116,010
Mar 25, 2026	0.53	0.57	0.50	0.54	0.54	3.68%	121,567