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 Inc. (VEEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5276 0.5449 0.5171 0.54 3,907
5th Feb 2026 (Thu) 0.5357 0.5357 0.5009 0.50 6,077
4th Feb 2026 (Wed) 0.557 0.557 0.4921 0.495 4,386
3rd Feb 2026 (Tue) 0.6001 0.6001 0.527 0.5372 7,249
2nd Feb 2026 (Mon) 0.614 0.66 0.583 0.5832 7,464
30th Jan 2026 (Fri) 0.585 0.61 0.585 0.595 500
29th Jan 2026 (Thu) 0.6101 0.6101 0.556 0.5679 19,394
28th Jan 2026 (Wed) 0.692 0.7101 0.6328 0.6704 6,138
27th Jan 2026 (Tue) 0.6901 0.6901 0.662 0.6704 4,496
26th Jan 2026 (Mon) 0.63 0.73 0.6236 0.6877 26,557
23rd Jan 2026 (Fri) 0.6002 0.6343 0.60 0.6201 12,479
22nd Jan 2026 (Thu) 0.55 0.64 0.55 0.584 18,665
21st Jan 2026 (Wed) 0.547 0.547 0.5245 0.5245 1,237
20th Jan 2026 (Tue) 0.528 0.5445 0.5129 0.5125 5,667
19th Jan 2026 (Mon) 0.5115 0.5255 0.5084 0.5125 593
16th Jan 2026 (Fri) 0.5115 0.5255 0.5084 0.5125 593
15th Jan 2026 (Thu) 0.52 0.5375 0.511 0.5099 1,510
14th Jan 2026 (Wed) 0.5511 0.5525 0.511 0.505 10,004
13th Jan 2026 (Tue) 0.55 0.5694 0.541 0.5432 1,467
12th Jan 2026 (Mon) 0.5702 0.5808 0.5276 0.5432 21,764
9th Jan 2026 (Fri) 0.6214 0.6214 0.5486 0.5702 33,002
8th Jan 2026 (Thu) 0.655 0.6696 0.6041 0.606 7,819
7th Jan 2026 (Wed) 0.639 0.6912 0.6246 0.6291 8,758
6th Jan 2026 (Tue) 0.6453 0.6716 0.6301 0.63 11,534
5th Jan 2026 (Mon) 0.5966 0.65 0.5966 0.6452 9,763
2nd Jan 2026 (Fri) 0.662 0.662 0.57 0.5966 16,736
1st Jan 2026 (Thu) 0.5506 0.6353 0.5506 0.6374 10,111
31st Dec 2025 (Wed) 0.5506 0.6353 0.5506 0.6374 10,111
30th Dec 2025 (Tue) 0.6743 0.695 0.5586 0.5646 64,573
29th Dec 2025 (Mon) 0.7219 0.7307 0.6854 0.6847 9,787
26th Dec 2025 (Fri) 0.6719 0.7518 0.6627 0.7211 31,672
25th Dec 2025 (Thu) 0.67 0.687 0.65 0.661 9,025
24th Dec 2025 (Wed) 0.67 0.687 0.65 0.661 9,025
23rd Dec 2025 (Tue) 0.742 0.8185 0.6587 0.6624 197,610
22nd Dec 2025 (Mon) 0.742 0.8095 0.73 0.74 46,105
19th Dec 2025 (Fri) 0.662 0.7818 0.662 0.73 49,656
18th Dec 2025 (Thu) 0.641 0.688 0.641 0.6516 14,741
17th Dec 2025 (Wed) 0.6624 0.6747 0.6373 0.6466 4,576
16th Dec 2025 (Tue) 0.57 0.6939 0.57 0.6868 21,108
15th Dec 2025 (Mon) 0.6265 0.6265 0.5815 0.5868 5,267
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
FTSE 100 Latest
Value10,369.75
Change60.53