Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

VEEA.US (VEEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.701 0.702 0.6201 0.65 5,555
11th Dec 2025 (Thu) 0.64 0.74 0.64 0.7332 31,628
10th Dec 2025 (Wed) 0.5401 0.68 0.54 0.6403 67,350
9th Dec 2025 (Tue) 0.50 0.5755 0.50 0.5656 42,924
8th Dec 2025 (Mon) 0.4707 0.5137 0.4707 0.4925 4,670
5th Dec 2025 (Fri) 0.4615 0.472 0.4589 0.4707 1,100
4th Dec 2025 (Thu) 0.46 0.4793 0.44 0.4751 25,039
3rd Dec 2025 (Wed) 0.4599 0.4792 0.4599 0.4613 2,669
2nd Dec 2025 (Tue) 0.456 0.4587 0.456 0.445 427
1st Dec 2025 (Mon) 0.4999 0.5194 0.4531 0.4531 2,798
28th Nov 2025 (Fri) 0.5097 0.51 0.4934 0.506 2,344
27th Nov 2025 (Thu) 0.48 0.499 0.48 0.477 3,550
26th Nov 2025 (Wed) 0.48 0.499 0.48 0.477 4,700
25th Nov 2025 (Tue) 0.4668 0.4686 0.46 0.4689 5,657
24th Nov 2025 (Mon) 0.46 0.4669 0.4267 0.4668 3,588
21st Nov 2025 (Fri) 0.409 0.5114 0.40 0.4749 13,902
20th Nov 2025 (Thu) 0.504 0.504 0.504 0.4867 663
19th Nov 2025 (Wed) 0.55 0.55 0.4731 0.4867 10,490
18th Nov 2025 (Tue) 0.5651 0.5651 0.5556 0.549 590
17th Nov 2025 (Mon) 0.5884 0.602 0.5543 0.5663 2,531
14th Nov 2025 (Fri) 0.55 0.5819 0.5438 0.5722 1,416
13th Nov 2025 (Thu) 0.5822 0.5945 0.5715 0.5715 184
12th Nov 2025 (Wed) 0.5685 0.601 0.5685 0.595 6,326
11th Nov 2025 (Tue) 0.5289 0.5625 0.5289 0.5685 1,402
10th Nov 2025 (Mon) 0.573 0.5801 0.57 0.5555 2,600
7th Nov 2025 (Fri) 0.535 0.581 0.5066 0.5728 11,262
6th Nov 2025 (Thu) 0.5877 0.5877 0.5398 0.5495 5,047
5th Nov 2025 (Wed) 0.55 0.594 0.55 0.5881 4,864
4th Nov 2025 (Tue) 0.637 0.637 0.597 0.597 0
3rd Nov 2025 (Mon) 0.637 0.637 0.58 0.597 9,218
31st Oct 2025 (Fri) 0.631 0.631 0.5908 0.6113 9,834
30th Oct 2025 (Thu) 0.6618 0.6618 0.62 0.6383 10,260
29th Oct 2025 (Wed) 0.7012 0.73 0.675 0.6878 9,037
28th Oct 2025 (Tue) 0.741 0.789 0.7226 0.7382 13,360
27th Oct 2025 (Mon) 0.6792 0.7379 0.6789 0.7239 10,501
24th Oct 2025 (Fri) 0.7007 0.7007 0.661 0.6887 10,991
23rd Oct 2025 (Thu) 0.6607 0.72 0.6607 0.6818 22,147
22nd Oct 2025 (Wed) 0.71 0.71 0.6501 0.655 14,722
21st Oct 2025 (Tue) 0.7551 0.7551 0.7148 0.7236 30,096
20th Oct 2025 (Mon) 0.765 0.7877 0.7598 0.7699 16,169
17th Oct 2025 (Fri) 0.799 0.799 0.731 0.7351 23,751
16th Oct 2025 (Thu) 0.9199 0.92 0.8011 0.8284 38,086
15th Oct 2025 (Wed) 0.852 0.9286 0.852 0.9229 56,297
14th Oct 2025 (Tue) 0.773 0.8775 0.7473 0.84 35,612
FTSE 100 Latest
Value9,649.03
Change-54.13