5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-3.55%
YEAR-TO-DATE PERFORMANCE
-16.85%
1 YEAR PERFORMANCE
-65.13%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.46 | $0.48 (4.8%) | $0.52 | $0.46 | 165.01 K | $21.82 M |
| 05/05/2026 | $0.51 | $0.46 (-9.13%) | $0.51 | $0.46 | 123.61 K | $21.23 M |
| 05/04/2026 | $0.55 | $0.49 (-10.56%) | $0.55 | $0.49 | 134.40 K | $22.51 M |
| 05/01/2026 | $0.53 | $0.52 (-1.82%) | $0.54 | $0.52 | 53.13 K | $23.93 M |
| 04/30/2026 | $0.50 | $0.51 (2.31%) | $0.54 | $0.48 | 213.93 K | $23.38 M |
| 04/29/2026 | $0.50 | $0.49 (-1.62%) | $0.51 | $0.49 | 49.83 K | $22.55 M |
| 04/28/2026 | $0.53 | $0.51 (-4.34%) | $0.57 | $0.48 | 728.40 K | $23.16 M |
| 04/27/2026 | $0.62 | $0.58 (-6.5%) | $0.62 | $0.57 | 46.23 K | $26.36 M |
| 04/24/2026 | $0.60 | $0.60 (-0.33%) | $0.60 | $0.56 | 115.73 K | $27.30 M |
| 04/23/2026 | $0.66 | $0.59 (-10.02%) | $0.66 | $0.59 | 105.30 K | $27.13 M |
| 04/22/2026 | $0.62 | $0.66 (6.16%) | $0.66 | $0.62 | 49.52 K | $30.41 M |
| 04/21/2026 | $0.65 | $0.63 (-2.63%) | $0.67 | $0.62 | 158.50 K | $28.97 M |
| 04/20/2026 | $0.68 | $0.65 (-4.46%) | $0.71 | $0.64 | 98.30 K | $29.57 M |
| 04/17/2026 | $0.67 | $0.71 (6.25%) | $0.74 | $0.66 | 271.01 K | $32.64 M |
| 04/16/2026 | $0.68 | $0.68 (0.09%) | $0.68 | $0.61 | 121.11 K | $31.20 M |
| 04/15/2026 | $0.69 | $0.69 (-0.65%) | $0.70 | $0.64 | 234.11 K | $31.60 M |
| 04/14/2026 | $0.66 | $0.69 (3.84%) | $0.73 | $0.66 | 706.26 K | $31.45 M |
| 04/13/2026 | $0.59 | $0.67 (15.03%) | $0.68 | $0.59 | 241.10 K | $30.90 M |
| 04/10/2026 | $0.63 | $0.58 (-7.69%) | $0.64 | $0.57 | 136.40 K | $26.81 M |
| 04/09/2026 | $0.61 | $0.64 (4.23%) | $0.64 | $0.59 | 248.12 K | $29.15 M |
| 04/08/2026 | $0.59 | $0.62 (4.96%) | $0.64 | $0.57 | 354.00 K | $28.32 M |
| 04/07/2026 | $0.59 | $0.56 (-4.94%) | $0.62 | $0.56 | 128.20 K | $25.68 M |
| 04/06/2026 | $0.57 | $0.60 (5.23%) | $0.65 | $0.57 | 158.50 K | $27.55 M |
| 04/02/2026 | $0.55 | $0.58 (6.19%) | $0.62 | $0.53 | 327.10 K | $26.73 M |
| 04/01/2026 | $0.55 | $0.55 (0.58%) | $0.57 | $0.52 | 102.65 K | $25.27 M |
| 03/31/2026 | $0.48 | $0.53 (10.9%) | $0.56 | $0.47 | 341.10 K | $24.40 M |
| 03/30/2026 | $0.50 | $0.47 (-7.14%) | $0.52 | $0.47 | 115.20 K | $21.45 M |
| 03/27/2026 | $0.53 | $0.50 (-5.66%) | $0.58 | $0.50 | 93.51 K | $23.06 M |
| 03/26/2026 | $0.52 | $0.54 (3.76%) | $0.59 | $0.52 | 116.01 K | $24.94 M |
| 03/25/2026 | $0.53 | $0.54 (1.58%) | $0.57 | $0.50 | 121.60 K | $24.53 M |
| 03/24/2026 | $0.54 | $0.52 (-4.6%) | $0.54 | $0.51 | 173.18 K | $23.66 M |
| 03/23/2026 | $0.63 | $0.56 (-10.58%) | $0.64 | $0.55 | 196.20 K | $25.79 M |
| 03/20/2026 | $0.65 | $0.64 (-1.41%) | $0.68 | $0.62 | 239.60 K | $29.43 M |
| 03/19/2026 | $0.68 | $0.63 (-7.18%) | $0.68 | $0.62 | 193.71 K | $28.98 M |
| 03/18/2026 | $0.65 | $0.70 (7.09%) | $0.70 | $0.63 | 211.58 K | $31.86 M |
| 03/17/2026 | $0.70 | $0.65 (-6.22%) | $0.74 | $0.65 | 233.22 K | $29.94 M |
| 03/16/2026 | $0.59 | $0.70 (18.82%) | $0.71 | $0.59 | 564.44 K | $31.92 M |
| 03/13/2026 | $0.60 | $0.60 (-0.48%) | $0.65 | $0.59 | 250.50 K | $27.37 M |
| 03/12/2026 | $0.54 | $0.61 (12.54%) | $0.63 | $0.54 | 279.43 K | $28.01 M |
| 03/11/2026 | $0.52 | $0.58 (13.02%) | $0.58 | $0.51 | 329.98 K | $26.74 M |
| 03/10/2026 | $0.53 | $0.51 (-4.77%) | $0.53 | $0.47 | 313.45 K | $23.16 M |
| 03/09/2026 | $0.53 | $0.53 (-0.08%) | $0.54 | $0.50 | 211.70 K | $24.32 M |
| 03/06/2026 | $0.60 | $0.53 (-11.97%) | $0.60 | $0.49 | 542.05 K | $24.33 M |
| 03/05/2026 | $0.65 | $0.57 (-11.97%) | $0.68 | $0.53 | 788.78 K | $26.23 M |
| 03/04/2026 | $0.56 | $0.66 (17.47%) | $0.67 | $0.51 | 1.35 M | $30.21 M |
| 03/03/2026 | $0.52 | $0.58 (11.44%) | $0.64 | $0.51 | 2.30 M | $26.57 M |
| 03/02/2026 | $0.51 | $0.56 (10.43%) | $0.56 | $0.44 | 3.02 M | $25.67 M |
| 02/27/2026 | $0.54 | $0.51 (-5.94%) | $0.63 | $0.50 | 72.23 M | $23.25 M |
| 02/26/2026 | $0.44 | $0.43 (-1.95%) | $0.45 | $0.43 | 3.00 M | $19.81 M |
| 02/25/2026 | $0.44 | $0.44 (-0.27%) | $0.45 | $0.42 | 94.74 K | $20.18 M |
| 02/24/2026 | $0.41 | $0.43 (5.46%) | $0.44 | $0.41 | 28.12 K | $19.82 M |
| 02/23/2026 | $0.43 | $0.41 (-5.28%) | $0.45 | $0.41 | 49.10 K | $18.84 M |
| 02/20/2026 | $0.41 | $0.43 (5.78%) | $0.45 | $0.41 | 50.70 K | $19.88 M |
| 02/19/2026 | $0.40 | $0.40 (0.03%) | $0.43 | $0.40 | 25.22 K | $18.20 M |
| 02/18/2026 | $0.45 | $0.39 (-14.44%) | $0.45 | $0.38 | 85.49 K | $17.65 M |
| 02/17/2026 | $0.47 | $0.45 (-3.62%) | $0.49 | $0.45 | 46.63 K | $20.77 M |
| 02/13/2026 | $0.48 | $0.46 (-4.04%) | $0.50 | $0.46 | 33.32 K | $21.14 M |
| 02/12/2026 | $0.50 | $0.48 (-4%) | $0.56 | $0.48 | 81.40 K | $22.03 M |
| 02/11/2026 | $0.53 | $0.50 (-6.05%) | $0.56 | $0.49 | 108.62 K | $22.72 M |
| 02/10/2026 | $0.53 | $0.52 (-1.14%) | $0.57 | $0.52 | 25.50 K | $23.86 M |
| 02/09/2026 | $0.55 | $0.52 (-4.55%) | $0.58 | $0.52 | 61.94 K | $24.02 M |
| 02/06/2026 | $0.53 | $0.54 (2.27%) | $0.55 | $0.51 | 59.10 K | $24.76 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.
