-
5 DAY PERFORMANCE
-14.53% -
1 MONTH PERFORMANCE
-33.96% -
3 MONTH PERFORMANCE
-77.75%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $2.56 | $2.47 (-3.68%) | $2.56 | $2.44 | 21,963 | |
| 12/03/2024 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.60 | 72,347 | $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 |
| 11/20/2024 | $2.65 | $2.82 (6.42%) | $2.99 | $2.65 | 49,833 | $100.64 M |
| 11/19/2024 | $2.66 | $2.65 (-0.38%) | $2.71 | $2.54 | 38,275 | $29.72 M |
| 11/18/2024 | $2.80 | $2.57 (-8.21%) | $2.82 | $2.52 | 62,206 | $28.83 M |
| 11/15/2024 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.77 | 24,226 | $31.41 M |
| 11/14/2024 | $2.83 | $2.85 (0.71%) | $2.91 | $2.77 | 30,400 | $31.97 M |
| 11/13/2024 | $2.92 | $2.86 (-2.05%) | $3.01 | $2.82 | 38,725 | $32.08 M |
| 11/12/2024 | $3.01 | $2.96 (-1.66%) | $3.11 | $2.96 | 96,600 | $33.20 M |
| 11/11/2024 | $3.05 | $2.97 (-2.62%) | $3.10 | $2.95 | 156,811 | $33.31 M |
| 11/08/2024 | $3.10 | $2.87 (-7.42%) | $3.14 | $2.71 | 211,130 | $32.19 M |
| 11/07/2024 | $3.26 | $3.09 (-5.21%) | $3.40 | $3.03 | 155,000 | $34.66 M |
| 11/06/2024 | $3.72 | $3.19 (-14.25%) | $3.74 | $3.15 | 121,200 | $35.78 M |
| 11/05/2024 | $3.75 | $3.50 (-6.67%) | $3.76 | $3.40 | 124,845 | $39.26 M |
| 11/04/2024 | $3.50 | $3.74 (6.86%) | $4.40 | $3.50 | 242,980 | $41.95 M |
| 11/01/2024 | $3.30 | $3.41 (3.33%) | $3.54 | $3.23 | 75,875 | $38.25 M |
| 10/31/2024 | $3.45 | $3.15 (-8.7%) | $3.50 | $3.10 | 107,400 | $35.33 M |
| 10/30/2024 | $3.53 | $3.41 (-3.4%) | $3.57 | $3.26 | 148,645 | $38.25 M |
| 10/29/2024 | $4.12 | $3.50 (-15.05%) | $4.27 | $3.44 | 267,211 | $39.26 M |
| 10/28/2024 | $4.35 | $3.90 (-10.34%) | $4.62 | $3.89 | 168,110 | $43.75 M |
| 10/25/2024 | $4.67 | $4.35 (-6.85%) | $4.72 | $4.22 | 192,622 | $48.79 M |
| 10/24/2024 | $4.35 | $4.52 (3.91%) | $4.89 | $4.35 | 142,819 | $50.70 M |
| 10/23/2024 | $4.40 | $4.38 (-0.45%) | $4.51 | $4.25 | 190,626 | $49.13 M |
| 10/22/2024 | $4.12 | $4.36 (5.83%) | $4.40 | $4.12 | 222,074 | $48.91 M |
| 10/21/2024 | $4.32 | $4.24 (-1.85%) | $4.60 | $4.16 | 97,933 | $47.56 M |
| 10/18/2024 | $4.28 | $4.21 (-1.64%) | $4.59 | $4.06 | 324,700 | $47.22 M |
| 10/17/2024 | $4.23 | $3.99 (-5.67%) | $5.16 | $3.86 | 498,000 | $44.76 M |
| 10/16/2024 | $3.15 | $3.68 (16.83%) | $3.68 | $3.15 | 405,600 | $41.28 M |
| 10/15/2024 | $3.09 | $3.10 (0.32%) | $3.20 | $3.06 | 110,100 | $34.77 M |
| 10/14/2024 | $3.31 | $3.09 (-6.65%) | $3.55 | $3.09 | 126,200 | $34.66 M |
| 10/11/2024 | $4.36 | $3.25 (-25.46%) | $4.41 | $2.98 | 285,000 | $36.45 M |
| 10/10/2024 | $4.59 | $4.26 (-7.19%) | $4.65 | $4.02 | 111,809 | $47.78 M |
| 10/09/2024 | $4.80 | $4.59 (-4.37%) | $5.00 | $4.56 | 94,600 | $51.49 M |
| 10/08/2024 | $5.35 | $4.79 (-10.47%) | $5.35 | $4.71 | 94,300 | $53.73 M |
| 10/07/2024 | $5.55 | $5.22 (-5.95%) | $5.65 | $5.13 | 60,945 | $58.55 M |
| 10/04/2024 | $5.20 | $5.38 (3.46%) | $5.80 | $5.01 | 108,174 | $60.35 M |
| 10/03/2024 | $5.67 | $5.08 (-10.41%) | $5.97 | $4.94 | 152,800 | $56.98 M |
| 10/02/2024 | $5.99 | $5.50 (-8.18%) | $5.99 | $5.50 | 80,050 | $61.69 M |
| 10/01/2024 | $6.50 | $5.82 (-10.46%) | $6.50 | $5.51 | 142,500 | $207.31 M |
| 09/30/2024 | $6.60 | $6.50 (-1.52%) | $6.77 | $6.25 | 56,959 | $231.53 M |
| 09/27/2024 | $6.82 | $6.61 (-3.08%) | $7.26 | $6.55 | 66,329 | $74.14 M |
| 09/26/2024 | $7.96 | $6.92 (-13.07%) | $7.96 | $6.90 | 127,400 | $77.62 M |
| 09/25/2024 | $8.00 | $7.50 (-6.25%) | $8.23 | $7.41 | 32,400 | $84.13 M |
| 09/24/2024 | $9.83 | $7.96 (-19.02%) | $10.63 | $7.30 | 167,900 | $89.29 M |
| 09/23/2024 | $10.95 | $9.80 (-10.5%) | $12.00 | $9.57 | 132,774 | $109.92 M |
| 09/20/2024 | $10.22 | $10.98 (7.44%) | $11.79 | $10.22 | 96,100 | $123.16 M |
| 09/19/2024 | $11.00 | $11.06 (0.55%) | $12.40 | $10.50 | 391,327 | $124.06 M |
| 09/18/2024 | $7.81 | $12.25 (56.85%) | $18.56 | $6.96 | 6.42 M | $137.41 M |
| 09/17/2024 | $4.20 | $5.25 (25%) | $10.83 | $4.20 | 165,000 | $58.89 M |
| 09/16/2024 | $12.00 | $9.00 (-25%) | $12.00 | $9.00 | 9,174 | $100.95 M |
| 09/13/2024 | $10.25 | $12.00 (17.07%) | $12.05 | $10.25 | 4,500 | |
| 09/12/2024 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.80 | 1,232 | |
| 09/11/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 414 | |
| 09/10/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | |
| 09/09/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 100 | |
| 09/06/2024 | $10.93 | $10.34 (-5.4%) | $10.93 | $10.34 | 416 | |
| 09/05/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 09/04/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 |