Skip to main content
Veea Inc. (VEEAW)
NASDAQ: VEEAW · Real-Time Price · USD · Warrants
0.100
+0.024 (31.93%)
Mar 7, 2025, 5:00 PM EDT - Market closed

Veea Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20250.080.080.080.080.08--
Mar 12, 20250.080.080.080.080.08-2
Mar 11, 20250.080.080.080.080.08--
Mar 7, 20250.080.080.080.080.08-22.68%116
Mar 6, 20250.100.100.100.100.10--
Mar 5, 20250.100.100.100.100.10-0.31%200
Mar 4, 20250.100.100.100.100.10-2.70%210
Mar 3, 20250.100.100.100.100.10--
Feb 28, 20250.100.100.100.100.10-60
Feb 27, 20250.100.100.100.100.10--
Feb 26, 20250.080.100.080.100.1014.29%57,443
Feb 25, 20250.090.090.090.090.09-22.70%310
Feb 24, 20250.110.110.110.110.11--
Feb 21, 20250.100.110.100.110.1141.50%18,205
Feb 20, 20250.080.080.080.080.08-15.70%115
Feb 19, 20250.090.100.080.090.092.04%14,300
Feb 18, 20250.100.110.090.090.092.68%6,214
Feb 14, 20250.090.090.090.090.09--
Feb 13, 20250.090.090.090.090.09-19.49%1,000
Feb 12, 20250.110.110.110.110.11--
Feb 11, 20250.110.110.110.110.11--
Feb 10, 20250.120.120.110.110.1125.00%2,600
Feb 7, 20250.090.090.090.090.09--
Feb 6, 20250.090.090.090.090.09-10.00%4,141
Feb 5, 20250.110.120.100.100.1025.00%153,028
Feb 4, 20250.080.080.080.080.08--
Feb 3, 20250.080.080.080.080.08--
Jan 31, 20250.080.080.080.080.08--
Jan 30, 20250.080.080.080.080.08--
Jan 29, 20250.080.080.080.080.08-44
Jan 28, 20250.080.080.080.080.08-20.00%1,200
Jan 27, 20250.090.100.090.100.10-22.90%6,400
Jan 24, 20250.130.130.130.130.136.66%372
Jan 23, 20250.100.130.100.120.1221.60%118,229
Jan 22, 20250.100.100.100.100.10-2.44%9,088
Jan 21, 20250.090.100.090.100.10-21.15%4,210
Jan 17, 20250.130.130.130.130.13-15
Jan 16, 20250.130.130.130.130.13-5
Jan 15, 20250.130.130.130.130.13-7.14%600
Jan 14, 20250.140.140.140.140.141.45%5,000
Jan 13, 20250.150.150.140.140.14-2.47%9,199
Jan 10, 20250.140.140.140.140.14-2.41%1,580
Jan 8, 20250.140.150.140.150.15-3,671
Jan 7, 20250.150.150.140.150.15-6.45%2,200
Jan 6, 20250.160.160.160.160.163.35%2,519
Jan 3, 20250.150.150.150.150.15--
Jan 2, 20250.150.150.150.150.15-6.26%14,800
Dec 31, 20240.160.160.140.160.166.67%8,007
Dec 30, 20240.140.150.140.150.157.14%28,643
Dec 27, 20240.150.170.130.140.145.66%92,740