Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
1.680
-0.120 (-6.67%)
At close: May 13, 2025, 4:00 PM
1.680
0.00 (0.00%)
Pre-market: May 14, 2025, 7:53 AM EDT
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.88 | 1.97 | 1.60 | 1.68 | 1.68 | -6.67% | 59,032 |
| May 12, 2025 | 1.65 | 1.86 | 1.65 | 1.80 | 1.80 | 12.50% | 58,650 |
| May 9, 2025 | 1.51 | 1.65 | 1.51 | 1.60 | 1.60 | 0.63% | 22,297 |
| May 8, 2025 | 1.49 | 1.59 | 1.47 | 1.59 | 1.59 | 6.00% | 15,743 |
| May 7, 2025 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 9,696 |
| May 6, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 3,983 |
| May 5, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 4,181 |
| May 2, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 18,389 |
| May 1, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 7,777 |
| Apr 30, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -4.58% | 13,911 |
| Apr 29, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 18,628 |
| Apr 28, 2025 | 1.65 | 1.65 | 1.45 | 1.60 | 1.60 | 1.91% | 39,310 |
| Apr 25, 2025 | 1.71 | 1.71 | 1.55 | 1.57 | 1.57 | -4.85% | 17,953 |
| Apr 24, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 8,264 |
| Apr 23, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 7,609 |
| Apr 22, 2025 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 3.12% | 6,788 |
| Apr 21, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 6,214 |
| Apr 17, 2025 | 1.67 | 1.67 | 1.49 | 1.63 | 1.63 | 1.24% | 32,984 |
| Apr 16, 2025 | 1.68 | 1.68 | 1.52 | 1.61 | 1.61 | 1.26% | 10,328 |
| Apr 15, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -0.63% | 15,670 |
| Apr 14, 2025 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | - | 38,329 |
| Apr 11, 2025 | 1.53 | 1.60 | 1.47 | 1.60 | 1.60 | 7.38% | 8,889 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -2.61% | 2,997 |
| Apr 9, 2025 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 11,032 |
| Apr 8, 2025 | 1.56 | 1.56 | 1.43 | 1.52 | 1.52 | 1.33% | 6,618 |
| Apr 7, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 0.67% | 11,471 |
| Apr 4, 2025 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | - | 5,967 |
| Apr 3, 2025 | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -1.97% | 5,659 |
| Apr 2, 2025 | 1.41 | 1.57 | 1.41 | 1.52 | 1.52 | 5.56% | 26,437 |
| Apr 1, 2025 | 1.46 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 7,015 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -4.49% | 21,286 |
| Mar 28, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | -1.89% | 4,196 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -4.22% | 7,408 |
| Mar 26, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 7,410 |
| Mar 25, 2025 | 1.61 | 1.62 | 1.51 | 1.62 | 1.62 | -1.82% | 23,491 |
| Mar 24, 2025 | 1.66 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 16,148 |
| Mar 21, 2025 | 1.65 | 1.73 | 1.64 | 1.68 | 1.68 | -0.59% | 13,385 |
| Mar 20, 2025 | 1.45 | 1.71 | 1.45 | 1.69 | 1.69 | 16.55% | 11,950 |
| Mar 19, 2025 | 1.35 | 1.47 | 1.33 | 1.45 | 1.45 | 7.41% | 50,006 |
| Mar 18, 2025 | 1.60 | 1.63 | 1.34 | 1.35 | 1.35 | -14.56% | 65,739 |
| Mar 17, 2025 | 1.70 | 1.73 | 1.58 | 1.58 | 1.58 | -8.14% | 50,068 |
| Mar 14, 2025 | 1.71 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 15,653 |
| Mar 13, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 13,835 |
| Mar 12, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 15,087 |
| Mar 11, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 11,413 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -2.82% | 16,297 |
| Mar 7, 2025 | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | 0.57% | 19,392 |
| Mar 6, 2025 | 1.76 | 1.84 | 1.76 | 1.76 | 1.76 | -1.12% | 15,714 |
| Mar 5, 2025 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 3.49% | 23,060 |
| Mar 4, 2025 | 1.85 | 1.90 | 1.66 | 1.72 | 1.72 | -5.49% | 46,762 |