Veea Inc. (VEEA) NASDAQ

0.58

+0.0317(+5.75%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.55	0.58	0.58	0.62	0.53	291,065
April 01, 2026	0.55	0.55	0.55	0.57	0.52	102,648
March 31, 2026	0.48	0.53	0.53	0.56	0.47	337,386
March 30, 2026	0.5	0.47	0.47	0.52	0.47	110,512
March 27, 2026	0.53	0.5	0.5	0.58	0.5	92,265
March 26, 2026	0.52	0.54	0.54	0.59	0.52	115,557
March 25, 2026	0.53	0.54	0.54	0.57	0.5	120,094
March 24, 2026	0.54	0.52	0.52	0.54	0.51	172,875
March 23, 2026	0.63	0.56	0.56	0.64	0.55	194,837
March 20, 2026	0.65	0.64	0.64	0.68	0.62	230,476
March 19, 2026	0.68	0.63	0.63	0.68	0.62	98,474
March 18, 2026	0.65	0.7	0.7	0.7	0.63	211,288
March 17, 2026	0.7	0.65	0.65	0.74	0.65	232,508
March 16, 2026	0.59	0.7	0.7	0.71	0.59	554,568
March 13, 2026	0.6	0.6	0.6	0.65	0.59	215,662
March 12, 2026	0.54	0.61	0.61	0.63	0.54	267,716
March 11, 2026	0.52	0.58	0.58	0.58	0.51	328,632
March 10, 2026	0.53	0.51	0.51	0.53	0.47	313,340
March 09, 2026	0.53	0.53	0.53	0.54	0.5	207,828
March 06, 2026	0.6	0.53	0.53	0.6	0.49	542,048
March 05, 2026	0.65	0.57	0.57	0.68	0.53	788,783
March 04, 2026	0.56	0.66	0.66	0.67	0.51	1.3M
March 03, 2026	0.52	0.58	0.58	0.64	0.51	2.13M
March 02, 2026	0.51	0.56	0.56	0.56	0.44	3.02M
February 27, 2026	0.54	0.51	0.51	0.63	0.5	72.23M
February 26, 2026	0.44	0.43	0.43	0.45	0.43	3M
February 25, 2026	0.44	0.44	0.44	0.45	0.42	94,743
February 24, 2026	0.41	0.43	0.43	0.44	0.41	28,119
February 23, 2026	0.43	0.41	0.41	0.45	0.41	49,100
February 20, 2026	0.41	0.43	0	0.45	0.41	50,673
February 19, 2026	0.4	0.4	0	0.43	0.4	25,215
February 18, 2026	0.45	0.39	0	0.45	0.38	85,490
February 17, 2026	0.47	0.45	0	0.49	0.45	46,633
February 13, 2026	0.48	0.46	0	0.5	0.46	33,318
February 12, 2026	0.5	0.48	0	0.56	0.48	81,400
February 11, 2026	0.53	0.5	0	0.56	0.49	108,624
February 10, 2026	0.53	0.52	0	0.57	0.52	25,500
February 09, 2026	0.55	0.52	0	0.58	0.52	61,939
February 06, 2026	0.53	0.54	0	0.55	0.51	59,100
February 05, 2026	0.52	0.5	0	0.54	0.5	63,602
February 04, 2026	0.56	0.5	0	0.56	0.49	103,246
February 03, 2026	0.59	0.54	0	0.6	0.53	100,620
February 02, 2026	0.6	0.58	0	0.66	0.58	91,600
January 30, 2026	0.57	0.6	0	0.62	0.57	92,543
January 29, 2026	0.62	0.57	0	0.62	0.56	308,330
January 28, 2026	0.67	0.63	0	0.71	0.63	103,100
January 27, 2026	0.69	0.67	0	0.7	0.66	91,103
January 26, 2026	0.65	0.69	0	0.74	0.6	388,319
January 23, 2026	0.6	0.62	0	0.64	0.6	114,297
January 22, 2026	0.53	0.58	0	0.64	0.53	338,987
January 21, 2026	0.52	0.52	0	0.56	0.52	82,950
January 20, 2026	0.53	0.51	0	0.55	0.51	73,145
January 16, 2026	0.52	0.51	0	0.54	0.51	130,700
January 15, 2026	0.52	0.51	0	0.55	0.51	95,800
January 14, 2026	0.57	0.51	0	0.57	0.51	177,636
January 13, 2026	0.55	0.54	0	0.57	0.54	97,300
January 12, 2026	0.56	0.54	0	0.64	0.53	162,121
January 09, 2026	0.63	0.57	0	0.67	0.55	256,321
January 08, 2026	0.63	0.61	0	0.68	0.6	179,900
January 07, 2026	0.63	0.63	0	0.7	0.62	313,562