Veea Inc. - Common Stock (VEEA)

Last Price0.4322

Change-0.0081 (-1.84%)

NASDAQ · Last Trade: Feb 27th, 3:03 AM EST

Historical Prices For Veea Inc. - Common Stock (VEEA)

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	0.44	0.45	0.43	0.43	32,481	0.43
2/25/2026	0.44	0.45	0.41	0.44	94,743	0.44
2/24/2026	0.41	0.44	0.41	0.43	28,013	0.43
2/23/2026	0.43	0.45	0.41	0.41	49,090	0.41
2/20/2026	0.41	0.45	0.41	0.43	50,673	0.43
2/19/2026	0.40	0.43	0.40	0.40	25,215	0.40
2/18/2026	0.45	0.45	0.38	0.39	85,490	0.39
2/17/2026	0.47	0.49	0.45	0.45	46,058	0.45
2/13/2026	0.48	0.50	0.46	0.46	33,318	0.46
2/12/2026	0.50	0.56	0.48	0.48	80,881	0.48
2/11/2026	0.53	0.56	0.49	0.50	108,624	0.50
2/10/2026	0.53	0.57	0.52	0.52	25,496	0.52
2/09/2026	0.55	0.58	0.52	0.52	61,935	0.52
2/06/2026	0.53	0.55	0.51	0.54	59,075	0.54
2/05/2026	0.52	0.54	0.50	0.50	63,101	0.50
2/04/2026	0.56	0.56	0.49	0.49	103,030	0.49
2/03/2026	0.59	0.60	0.53	0.54	100,619	0.54
2/02/2026	0.60	0.66	0.58	0.58	90,425	0.58
1/30/2026	0.57	0.62	0.57	0.59	92,543	0.59
1/29/2026	0.62	0.62	0.56	0.57	308,330	0.57
1/28/2026	0.67	0.71	0.63	0.63	101,392	0.63
1/27/2026	0.69	0.70	0.66	0.67	91,003	0.67
1/26/2026	0.65	0.74	0.60	0.69	388,319	0.69
1/23/2026	0.60	0.64	0.60	0.62	114,297	0.62
1/22/2026	0.53	0.64	0.53	0.58	338,572	0.58
1/21/2026	0.52	0.56	0.52	0.52	82,683	0.52
1/20/2026	0.53	0.55	0.51	0.51	73,125	0.51
1/16/2026	0.52	0.54	0.51	0.51	130,671	0.51
1/15/2026	0.52	0.55	0.51	0.51	95,754	0.51
1/14/2026	0.57	0.57	0.51	0.51	174,085	0.51
1/13/2026	0.55	0.57	0.54	0.54	96,744	0.54
1/12/2026	0.56	0.64	0.53	0.54	161,404	0.54
1/09/2026	0.63	0.67	0.55	0.57	256,321	0.57
1/08/2026	0.63	0.68	0.60	0.61	179,301	0.61
1/07/2026	0.63	0.70	0.62	0.63	313,516	0.63
1/06/2026	0.64	0.67	0.63	0.63	154,608	0.63
1/05/2026	0.61	0.65	0.59	0.65	168,316	0.65
1/02/2026	0.64	0.66	0.56	0.60	191,374	0.60
12/31/2025	0.55	0.64	0.53	0.64	287,962	0.64
12/30/2025	0.68	0.70	0.56	0.56	594,268	0.56
12/29/2025	0.71	0.75	0.68	0.68	218,752	0.68
12/26/2025	0.69	0.75	0.66	0.72	408,569	0.72
12/24/2025	0.68	0.69	0.64	0.66	145,617	0.66
12/23/2025	0.74	0.82	0.66	0.66	1,113,341	0.66
12/22/2025	0.75	0.81	0.72	0.74	1,007,492	0.74
12/19/2025	0.66	0.79	0.66	0.73	750,631	0.73
12/18/2025	0.64	0.69	0.64	0.65	102,125	0.65
12/17/2025	0.67	0.69	0.63	0.65	107,680	0.65
12/16/2025	0.55	0.69	0.55	0.69	309,068	0.69
12/15/2025	0.67	0.67	0.58	0.59	85,377	0.59
12/12/2025	0.74	0.74	0.62	0.65	201,353	0.65
12/11/2025	0.66	0.74	0.63	0.73	550,459	0.73
12/10/2025	0.55	0.70	0.54	0.64	1,323,066	0.64
12/09/2025	0.48	0.58	0.48	0.57	395,440	0.57
12/08/2025	0.47	0.51	0.46	0.49	141,264	0.49
12/05/2025	0.46	0.48	0.45	0.47	43,202	0.47
12/04/2025	0.46	0.48	0.44	0.48	262,294	0.48
12/03/2025	0.46	0.49	0.45	0.46	69,165	0.46
12/02/2025	0.45	0.46	0.45	0.45	11,943	0.45
12/01/2025	0.47	0.53	0.45	0.45	112,486	0.45
11/28/2025	0.49	0.51	0.48	0.51	89,451	0.51