Skip to main content
logo
Veea Inc. (VEEAW)
NASDAQ: VEEAW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.050.090.050.090.0923.80%7,550
May 13, 20260.060.070.060.070.0713.95%10,822
May 12, 20260.060.060.060.060.06-2.30%1,000
May 6, 20260.070.070.070.070.07-5.77%2,000
May 4, 20260.060.100.060.070.07-23.76%2,704
May 1, 20260.080.090.080.090.0913.77%5,065
Apr 30, 20260.080.080.060.080.08-8.37%2,971
Apr 17, 20260.080.090.080.090.09-12.80%698
Apr 15, 20260.060.100.060.100.10-200
Apr 13, 20260.100.100.100.100.1026.58%100
Apr 10, 20260.080.080.080.080.0831.67%100
Apr 9, 20260.080.100.060.060.06-29.49%1,789
Apr 6, 20260.090.090.090.090.09-12.99%1,701
Mar 25, 20260.100.100.100.100.10-2.10%10,000
Mar 5, 20260.050.100.050.100.10-0.10%4,172
Mar 3, 20260.090.100.090.100.10-2,364
Mar 2, 20260.100.100.100.100.1011.11%5,000
Feb 27, 20260.070.100.070.090.0912.50%13,957
Feb 26, 20260.070.080.050.080.08-11.11%1,422
Feb 17, 20260.090.090.090.090.090.11%1,012
Feb 13, 20260.090.090.090.090.09-16.29%1,800
Feb 6, 20260.090.110.090.110.1119.33%500
Feb 5, 20260.070.100.070.090.09-10.00%3,436
Feb 4, 20260.100.100.100.100.10-7.32%500
Jan 30, 20260.080.110.070.110.118.44%8,915
Jan 29, 20260.070.100.070.100.104.74%13,368
Jan 27, 20260.100.100.100.100.108.57%1,100
Jan 26, 20260.090.100.060.090.092.34%5,250
Jan 23, 20260.090.090.090.090.0920.42%2,000
Jan 22, 20260.080.090.070.070.07-8,060
Jan 21, 20260.080.080.070.070.071.43%1,698
Jan 20, 20260.070.070.070.070.07-12.50%4,000
Jan 16, 20260.060.080.060.080.08-15,590
Jan 15, 20260.080.080.080.080.0814.29%1,000
Jan 14, 20260.070.070.070.070.07-12.50%2,045
Jan 13, 20260.070.080.060.080.08-3.61%9,571
Jan 9, 20260.050.080.050.080.08-1.54%4,000
Jan 8, 20260.080.080.080.080.085.51%13,400
Jan 7, 20260.050.080.050.080.08-0.13%7,063
Jan 6, 20260.080.080.080.080.0817.99%340
Jan 5, 20260.080.080.040.070.07-4.91%9,374
Jan 2, 20260.070.080.070.070.07-10.65%8,666
Dec 31, 20250.060.080.060.080.080.38%1,450
Dec 30, 20250.050.080.050.080.0828.64%14,252
Dec 29, 20250.070.070.050.060.06-11.08%9,925
Dec 26, 20250.060.070.060.070.0716.03%2,100
Dec 24, 20250.050.070.050.060.06-7.84%1,800
Dec 22, 20250.060.070.050.070.060.46%4,520
Dec 19, 20250.060.060.060.060.0616.37%1,200
Dec 18, 20250.050.060.050.060.06-6.24%5,995