5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
+7.44%
3 MONTH PERFORMANCE
-44.68%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.15 | $0.13 (-11.67%) | $0.15 | $0.13 | 902 | $964,427 |
| 12/24/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,500 | $1.09 M |
| 12/23/2024 | $0.16 | $0.15 (-4.83%) | $0.20 | $0.15 | 24,830 | $1.09 M |
| 12/20/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 2,100 | $1.09 M |
| 12/19/2024 | $0.15 | $0.15 (1.01%) | $0.15 | $0.15 | 3,100 | $1.09 M |
| 12/18/2024 | $0.15 | $0.15 (-2.4%) | $0.19 | $0.15 | 20,248 | $1.07 M |
| 12/17/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.12 | 36,748 | $1.09 M |
| 12/16/2024 | $0.09 | $0.12 (33.63%) | $0.13 | $0.04 | 31,128 | $873,444 |
| 12/13/2024 | $0.14 | $0.15 (7.7%) | $0.15 | $0.14 | 3,052 | $1.09 M |
| 12/12/2024 | $0.14 | $0.14 (-6.25%) | $0.15 | $0.14 | 4,400 | $982,624 |
| 12/11/2024 | $0.15 | $0.15 (-3.33%) | $0.16 | $0.15 | 9,360 | $1.06 M |
| 12/10/2024 | $0.15 | $0.16 (3.93%) | $0.16 | $0.13 | 15,652 | $1.13 M |
| 12/09/2024 | $0.15 | $0.15 (-1.87%) | $0.15 | $0.12 | 44,029 | $1.07 M |
| 12/06/2024 | $0.13 | $0.12 (-4%) | $0.13 | $0.12 | 6,300 | $873,444 |
| 12/04/2024 | $0.15 | $0.12 (-19.19%) | $0.15 | $0.12 | 5,100 | $873,444 |
| 12/02/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,515 | $1.05 M |
| 11/29/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 3,250 | $1.20 M |
| 11/26/2024 | $0.14 | $0.12 (-14.79%) | $0.17 | $0.12 | 7,001 | $880,722 |
| 11/25/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,000 | $946,231 |
| 11/22/2024 | $0.17 | $0.15 (-11.76%) | $0.19 | $0.15 | 7,227 | $1.09 M |
| 11/21/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 308 | $1.24 M |
| 11/20/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,000 | $1.23 M |
| 11/19/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,000 | $1.13 M |
| 11/15/2024 | $0.18 | $0.18 (-0.06%) | $0.19 | $0.18 | 19,351 | $1.31 M |
| 11/13/2024 | $0.18 | $0.19 (6.16%) | $0.19 | $0.18 | 800 | $1.41 M |
| 11/11/2024 | $0.19 | $0.16 (-14.89%) | $0.19 | $0.16 | 1,801 | $1.16 M |
| 11/08/2024 | $0.18 | $0.19 (5.93%) | $0.19 | $0.17 | 5,627 | $1.36 M |
| 11/07/2024 | $0.23 | $0.19 (-15.84%) | $0.23 | $0.18 | 7,500 | $1.41 M |
| 11/06/2024 | $0.23 | $0.17 (-24.17%) | $0.23 | $0.17 | 60,262 | $1.26 M |
| 11/04/2024 | $0.23 | $0.20 (-11.78%) | $0.24 | $0.20 | 274,753 | $1.46 M |
| 10/28/2024 | $0.24 | $0.18 (-24.52%) | $0.24 | $0.18 | 1,600 | $1.32 M |
| 10/25/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 759 | $1.73 M |
| 10/24/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 3,100 | $1.75 M |
| 10/23/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1,830 | $1.67 M |
| 10/22/2024 | $0.24 | $0.21 (-10.71%) | $0.24 | $0.19 | 13,542 | $1.56 M |
| 10/21/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 12,600 | $1.75 M |
| 10/18/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 3,000 | $1.75 M |
| 10/17/2024 | $0.24 | $0.24 (-1.92%) | $0.26 | $0.24 | 9,279 | $1.71 M |
| 10/16/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 280 | $1.56 M |
| 10/14/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 500 | $1.38 M |
| 10/11/2024 | $0.20 | $0.17 (-16%) | $0.20 | $0.17 | 800 | $1.22 M |
| 10/08/2024 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 6,484 | $1.75 M |
| 10/07/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 2,391 | $1.75 M |
| 10/04/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,000 | $1.75 M |
| 10/03/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.23 | 8,178 | $1.75 M |
| 10/02/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1,133 | $1.71 M |
| 10/01/2024 | $0.24 | $0.24 (-2.08%) | $0.24 | $0.23 | 27,356 | $1.71 M |
| 09/30/2024 | $0.24 | $0.24 (-1.52%) | $0.25 | $0.24 | 17,894 | $1.75 M |
| 09/27/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 4,774 | $1.71 M |
| 09/26/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 819 | $1.71 M |