Veea Inc. (VEEA) Charts

$2.34

south_east
-$0.02 (-0.85%)
Day's range
$2.3
Day's range
$2.37

5 DAY PERFORMANCE

-17.31%

1 MONTH PERFORMANCE

-33.90%

3 MONTH PERFORMANCE

-6.02%

6 MONTH PERFORMANCE

-78.09%

YEAR-TO-DATE PERFORMANCE

-38.58%

Veea Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.44 $2.34 (-3.93%) $2.37 $2.30 19,388
02/20/2025 $2.44 $2.36 (-3.28%) $2.50 $2.36 55,677 $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
01/31/2025 $3.19 $3.08 (-3.45%) $3.19 $3.00 38,928 $111.50 M
01/30/2025 $3.17 $3.10 (-2.21%) $3.19 $3.07 16,600 $112.23 M
01/29/2025 $3.13 $3.16 (0.96%) $3.18 $3.13 28,304 $114.40 M
01/28/2025 $3.30 $3.16 (-4.24%) $3.30 $3.15 27,000 $114.40 M
01/27/2025 $3.40 $3.32 (-2.35%) $3.40 $3.29 22,300 $120.19 M
01/24/2025 $3.42 $3.43 (0.29%) $3.48 $3.38 36,301 $124.18 M
01/23/2025 $3.44 $3.40 (-1.16%) $3.44 $3.37 22,700 $123.09 M
01/22/2025 $3.50 $3.49 (-0.29%) $3.52 $3.40 35,300 $126.35 M
01/21/2025 $3.61 $3.54 (-1.94%) $3.64 $3.48 31,400 $128.16 M
01/17/2025 $3.73 $3.66 (-1.88%) $3.73 $3.66 15,622 $132.50 M
01/16/2025 $3.75 $3.71 (-1.07%) $3.75 $3.67 8,932 $134.31 M
01/15/2025 $3.57 $3.81 (6.72%) $3.85 $3.57 20,800 $137.93 M
01/14/2025 $3.42 $3.54 (3.51%) $3.58 $3.42 25,620 $128.16 M
01/13/2025 $3.67 $3.37 (-8.17%) $3.67 $3.33 77,500 $122.00 M
01/10/2025 $3.71 $3.73 (0.54%) $3.73 $3.68 12,905 $135.04 M
01/08/2025 $3.78 $3.67 (-2.91%) $3.80 $3.63 32,041 $131.26 M
01/07/2025 $3.72 $3.76 (1.08%) $3.84 $3.72 25,910 $134.48 M
01/06/2025 $3.85 $3.71 (-3.64%) $4.06 $3.71 77,149 $132.69 M
01/03/2025 $3.89 $3.85 (-1.03%) $3.89 $3.70 12,046 $137.70 M
01/02/2025 $3.81 $3.78 (-0.79%) $3.88 $3.75 13,025 $135.20 M
12/31/2024 $3.82 $3.81 (-0.26%) $3.86 $3.68 37,439 $136.27 M
12/30/2024 $3.65 $3.89 (6.58%) $3.89 $3.50 56,000 $139.13 M
12/27/2024 $3.61 $3.61 (0%) $3.75 $3.59 22,710 $129.12 M
12/26/2024 $3.65 $3.70 (1.37%) $3.84 $3.65 27,100 $132.34 M
12/24/2024 $3.81 $3.76 (-1.31%) $3.81 $3.71 11,639 $134.48 M
12/23/2024 $3.86 $3.78 (-2.07%) $3.96 $3.76 95,311 $135.20 M
12/20/2024 $3.48 $3.79 (8.91%) $3.90 $3.41 605,100 $135.55 M
12/19/2024 $3.64 $3.63 (-0.27%) $3.71 $3.58 60,200 $129.83 M
12/18/2024 $3.72 $3.59 (-3.49%) $3.82 $3.51 111,000 $128.40 M
12/17/2024 $3.36 $3.64 (8.33%) $3.70 $3.32 226,896 $130.19 M
12/16/2024 $3.05 $3.33 (9.18%) $3.40 $3.00 101,807 $119.10 M
12/13/2024 $3.22 $3.04 (-5.59%) $3.37 $3.04 71,032 $108.73 M
12/12/2024 $3.54 $3.32 (-6.21%) $3.54 $3.24 137,400 $118.74 M
12/11/2024 $3.26 $3.49 (7.06%) $3.54 $3.26 188,400 $124.82 M
12/10/2024 $3.22 $3.32 (3.11%) $3.47 $3.21 188,805 $118.74 M
12/09/2024 $2.68 $3.19 (19.03%) $3.30 $2.59 232,400 $114.09 M
12/06/2024 $2.52 $2.59 (2.78%) $2.65 $2.45 45,609 $92.63 M
12/05/2024 $2.38 $2.42 (1.68%) $2.50 $2.38 32,403 $86.36 M
12/04/2024 $2.56 $2.40 (-6.25%) $2.56 $2.38 55,622 $85.65 M
12/03/2024 $2.76 $2.61 (-5.43%) $2.77 $2.60 74,000 $93.14 M
12/02/2024 $2.86 $2.81 (-1.75%) $2.90 $2.79 46,863 $100.28 M
11/29/2024 $2.88 $2.89 (0.35%) $3.00 $2.81 91,239 $103.13 M
11/27/2024 $2.70 $2.83 (4.81%) $2.90 $2.60 135,741 $100.99 M
11/26/2024 $2.54 $2.70 (6.3%) $2.85 $2.35 239,049 $96.35 M
11/25/2024 $2.50 $2.50 (0%) $2.60 $2.39 397,500 $89.22 M
11/22/2024 $2.30 $2.52 (9.57%) $2.63 $2.13 280,041 $89.93 M
11/21/2024 $2.89 $2.49 (-13.84%) $3.09 $2.30 5.51 M $88.86 M