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 |