Veea Inc. - Common Stock (VEEA)

Last Price0.3326

Change+0.0034 (1.03%)

NASDAQ· Last Trade: Jun 22nd, 4:42 PM EDT

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

Date Range:

2026-03-22 - 2026-06-22

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.34	0.35	0.32	0.33	318,602	0.33
6/17/2026	0.36	0.37	0.34	0.34	160,241	0.34
6/16/2026	0.36	0.38	0.31	0.34	278,819	0.34
6/15/2026	0.37	0.41	0.35	0.35	224,072	0.35
6/12/2026	0.43	0.45	0.33	0.35	980,231	0.35
6/10/2026	0.40	0.43	0.40	0.41	137,082	0.41
6/09/2026	0.45	0.46	0.39	0.41	517,257	0.41
6/08/2026	0.44	0.47	0.44	0.45	375,729	0.45
6/05/2026	0.50	0.50	0.44	0.44	427,528	0.44
6/04/2026	0.51	0.54	0.49	0.52	273,535	0.52
6/03/2026	0.54	0.56	0.49	0.49	371,844	0.49
6/02/2026	0.57	0.60	0.51	0.56	641,255	0.56
6/01/2026	0.59	0.63	0.55	0.55	234,608	0.55
5/29/2026	0.66	0.67	0.58	0.60	553,097	0.60
5/28/2026	0.70	0.71	0.64	0.66	599,516	0.66
5/27/2026	0.64	0.70	0.62	0.69	1,008,414	0.69
5/26/2026	0.59	0.67	0.59	0.62	558,888	0.62
5/22/2026	0.57	0.62	0.53	0.60	356,983	0.60
5/21/2026	0.60	0.60	0.50	0.54	244,042	0.54
5/20/2026	0.59	0.60	0.57	0.59	80,058	0.59
5/19/2026	0.60	0.62	0.58	0.60	190,186	0.60
5/18/2026	0.59	0.61	0.57	0.60	141,398	0.60
5/15/2026	0.58	0.61	0.55	0.56	245,424	0.56
5/14/2026	0.51	0.61	0.51	0.60	402,197	0.60
5/13/2026	0.52	0.55	0.52	0.52	139,610	0.52
5/12/2026	0.58	0.59	0.54	0.55	237,996	0.55
5/11/2026	0.55	0.61	0.53	0.60	204,805	0.60
5/08/2026	0.49	0.58	0.49	0.55	265,530	0.55
5/07/2026	0.47	0.52	0.47	0.50	82,397	0.50
5/06/2026	0.46	0.52	0.46	0.47	254,846	0.47
5/05/2026	0.51	0.51	0.46	0.46	123,610	0.46
5/04/2026	0.55	0.55	0.48	0.49	133,877	0.49
5/01/2026	0.53	0.54	0.52	0.52	53,126	0.52
4/30/2026	0.50	0.54	0.48	0.51	213,926	0.51
4/29/2026	0.50	0.51	0.49	0.49	49,831	0.49
4/28/2026	0.53	0.57	0.48	0.51	727,664	0.51
4/27/2026	0.61	0.61	0.57	0.57	46,234	0.57
4/24/2026	0.60	0.60	0.56	0.60	115,728	0.60
4/23/2026	0.66	0.66	0.59	0.59	105,286	0.59
4/22/2026	0.62	0.66	0.62	0.66	49,520	0.66
4/21/2026	0.65	0.67	0.62	0.63	157,867	0.63
4/20/2026	0.68	0.71	0.64	0.65	98,191	0.65
4/17/2026	0.67	0.74	0.66	0.71	271,012	0.71
4/16/2026	0.68	0.68	0.61	0.68	120,934	0.68
4/15/2026	0.69	0.70	0.64	0.69	234,011	0.69
4/14/2026	0.66	0.73	0.66	0.69	705,977	0.69
4/13/2026	0.59	0.68	0.59	0.67	239,868	0.67
4/10/2026	0.63	0.64	0.57	0.58	136,404	0.58
4/09/2026	0.61	0.64	0.59	0.64	248,118	0.64
4/08/2026	0.59	0.64	0.56	0.62	352,004	0.62
4/07/2026	0.59	0.62	0.56	0.56	127,773	0.56
4/06/2026	0.57	0.65	0.57	0.60	158,501	0.60
4/02/2026	0.55	0.62	0.53	0.58	327,053	0.58
4/01/2026	0.55	0.57	0.52	0.55	102,648	0.55
3/31/2026	0.48	0.56	0.47	0.53	341,051	0.53
3/30/2026	0.50	0.52	0.47	0.47	110,673	0.47
3/27/2026	0.53	0.58	0.50	0.50	93,510	0.50
3/26/2026	0.52	0.59	0.52	0.54	115,856	0.54
3/25/2026	0.53	0.57	0.50	0.54	121,567	0.54
3/24/2026	0.54	0.54	0.51	0.52	173,075	0.52
3/23/2026	0.63	0.64	0.55	0.56	195,945	0.56