5 DAY PERFORMANCE
+109.60%
1 MONTH PERFORMANCE
+42.69%
3 MONTH PERFORMANCE
+11.75%
6 MONTH PERFORMANCE
-65.65%
YEAR-TO-DATE PERFORMANCE
-2.62%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
