5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
-52.27%
6 MONTH PERFORMANCE
-56.89%
YEAR-TO-DATE PERFORMANCE
-61.42%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.44 | 13,911 | $53.20 M |
| 04/29/2025 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 18,628 | $55.75 M |
| 04/28/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.45 | 39,310 | $58.30 M |
| 04/25/2025 | $1.71 | $1.57 (-8.19%) | $1.71 | $1.55 | 18,000 | $57.21 M |
| 04/24/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.64 | 8,300 | $60.13 M |
| 04/23/2025 | $1.66 | $1.67 (0.6%) | $1.67 | $1.64 | 7,609 | $60.86 M |
| 04/22/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.51 | 6,800 | $60.13 M |
| 04/21/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.57 | 6,214 | $58.30 M |
| 04/17/2025 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.49 | 33,000 | $59.40 M |
| 04/16/2025 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.52 | 10,328 | $58.67 M |
| 04/15/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.53 | 15,700 | $57.94 M |
| 04/14/2025 | $1.60 | $1.60 (0%) | $1.64 | $1.54 | 38,329 | $58.30 M |
| 04/11/2025 | $1.53 | $1.60 (4.58%) | $1.60 | $1.47 | 8,900 | $57.92 M |
| 04/10/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.48 | 3,000 | $53.94 M |
| 04/09/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.46 | 11,032 | $55.39 M |
| 04/08/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.43 | 6,618 | $55.03 M |
| 04/07/2025 | $1.40 | $1.50 (7.14%) | $1.50 | $1.40 | 11,500 | $54.30 M |
| 04/04/2025 | $1.45 | $1.49 (2.76%) | $1.49 | $1.41 | 6,000 | $53.94 M |
| 04/03/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.45 | 5,700 | $53.94 M |
| 04/02/2025 | $1.41 | $1.52 (7.8%) | $1.57 | $1.41 | 26,437 | $55.03 M |
| 04/01/2025 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.42 | 7,015 | $52.13 M |
| 03/31/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.41 | 21,300 | $53.94 M |
| 03/28/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.53 | 4,200 | $56.48 M |
| 03/27/2025 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.56 | 7,408 | $57.56 M |
| 03/26/2025 | $1.62 | $1.66 (2.47%) | $1.67 | $1.60 | 7,410 | $60.10 M |
| 03/25/2025 | $1.61 | $1.62 (0.62%) | $1.62 | $1.51 | 23,491 | $58.65 M |
| 03/24/2025 | $1.66 | $1.65 (-0.6%) | $1.72 | $1.65 | 16,148 | $59.73 M |
| 03/21/2025 | $1.65 | $1.68 (1.82%) | $1.73 | $1.64 | 13,400 | $60.82 M |
| 03/20/2025 | $1.45 | $1.69 (16.55%) | $1.71 | $1.45 | 12,000 | $61.18 M |
| 03/19/2025 | $1.35 | $1.45 (7.41%) | $1.47 | $1.33 | 50,006 | $52.49 M |
| 03/18/2025 | $1.60 | $1.35 (-15.62%) | $1.63 | $1.34 | 65,739 | $48.87 M |
| 03/17/2025 | $1.70 | $1.58 (-7.06%) | $1.73 | $1.58 | 50,068 | $57.20 M |
| 03/14/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.68 | 15,700 | $62.27 M |
| 03/13/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 13,835 | $61.18 M |
| 03/12/2025 | $1.72 | $1.74 (1.16%) | $1.78 | $1.71 | 15,100 | $62.99 M |
| 03/11/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.70 | 11,413 | $61.54 M |
| 03/10/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.72 | 16,300 | $62.27 M |
| 03/07/2025 | $1.75 | $1.77 (1.14%) | $1.86 | $1.75 | 19,400 | $64.08 M |
| 03/06/2025 | $1.76 | $1.76 (0%) | $1.84 | $1.76 | 15,714 | $63.72 M |
| 03/05/2025 | $1.70 | $1.78 (4.71%) | $1.90 | $1.70 | 23,100 | $64.44 M |
| 03/04/2025 | $1.85 | $1.72 (-7.03%) | $1.90 | $1.66 | 46,800 | $62.27 M |
| 03/03/2025 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.82 | 27,123 | $65.89 M |
| 02/28/2025 | $1.87 | $1.91 (2.14%) | $1.92 | $1.85 | 15,800 | $69.15 M |
| 02/27/2025 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.85 | 34,019 | $66.98 M |
| 02/26/2025 | $1.82 | $1.95 (7.14%) | $1.99 | $1.82 | 90,606 | $70.60 M |
| 02/25/2025 | $2.10 | $1.82 (-13.33%) | $2.19 | $1.79 | 92,300 | $65.89 M |
| 02/24/2025 | $2.29 | $2.05 (-10.48%) | $2.29 | $2.03 | 115,263 | $74.22 M |
| 02/21/2025 | $2.36 | $2.27 (-3.81%) | $2.40 | $2.27 | 48,300 | $82.18 M |
| 02/20/2025 | $2.44 | $2.36 (-3.28%) | $2.50 | $2.36 | 55,971 | $85.44 M |
| 02/19/2025 | $2.69 | $2.43 (-9.67%) | $2.71 | $2.39 | 60,118 | $87.97 M |
| 02/18/2025 | $3.00 | $2.63 (-12.33%) | $3.00 | $2.60 | 49,976 | $95.21 M |
| 02/14/2025 | $2.96 | $2.83 (-4.39%) | $2.96 | $2.80 | 19,100 | $102.45 M |
| 02/13/2025 | $2.60 | $2.96 (13.85%) | $2.99 | $2.60 | 64,400 | $107.16 M |
| 02/12/2025 | $2.84 | $2.60 (-8.45%) | $2.85 | $2.60 | 42,917 | $94.13 M |
| 02/11/2025 | $3.13 | $2.84 (-9.27%) | $3.13 | $2.83 | 47,622 | $102.82 M |
| 02/10/2025 | $2.93 | $3.06 (4.44%) | $3.14 | $2.85 | 41,924 | $110.78 M |
| 02/07/2025 | $2.86 | $2.84 (-0.7%) | $2.90 | $2.80 | 31,700 | $102.82 M |
| 02/06/2025 | $3.09 | $2.88 (-6.8%) | $3.10 | $2.80 | 76,100 | $104.26 M |
| 02/05/2025 | $3.30 | $3.09 (-6.36%) | $3.43 | $3.04 | 44,532 | $111.87 M |
| 02/04/2025 | $3.05 | $3.04 (-0.33%) | $3.05 | $2.94 | 20,429 | $110.06 M |
| 02/03/2025 | $3.06 | $3.06 (0%) | $3.08 | $3.00 | 14,643 | $110.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
