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
3rd Apr 2026 (Fri) 0.5581 0.6125 0.5581 0.583 27,060
2nd Apr 2026 (Thu) 0.5581 0.6125 0.5581 0.583 27,060
1st Apr 2026 (Wed) 0.556 0.57 0.54 0.5513 6,178
31st Mar 2026 (Tue) 0.4799 0.558 0.468 0.5322 28,453
30th Mar 2026 (Mon) 0.519 0.519 0.4659 0.468 6,981
27th Mar 2026 (Fri) 0.53 0.53 0.516 0.503 9,247
26th Mar 2026 (Thu) 0.55 0.58 0.5245 0.5441 5,372
25th Mar 2026 (Wed) 0.52 0.5681 0.502 0.5351 5,979
24th Mar 2026 (Tue) 0.53 0.5375 0.512 0.5161 7,466
23rd Mar 2026 (Mon) 0.6131 0.6131 0.5514 0.5626 4,786
20th Mar 2026 (Fri) 0.6595 0.6808 0.621 0.642 6,341
19th Mar 2026 (Thu) 0.6455 0.6455 0.6223 0.6322 3,057
18th Mar 2026 (Wed) 0.64 0.6993 0.6341 0.695 12,145
17th Mar 2026 (Tue) 0.70 0.73 0.653 0.6532 52,486
16th Mar 2026 (Mon) 0.5971 0.7097 0.5971 0.6963 60,475
13th Mar 2026 (Fri) 0.62 0.6499 0.593 0.5971 18,679
12th Mar 2026 (Thu) 0.5578 0.6269 0.5578 0.6111 7,615
11th Mar 2026 (Wed) 0.5123 0.5839 0.5123 0.5834 18,084
10th Mar 2026 (Tue) 0.5345 0.5345 0.4723 0.5051 23,939
9th Mar 2026 (Mon) 0.5245 0.5309 0.51 0.5304 979
6th Mar 2026 (Fri) 0.58 0.58 0.4859 0.5308 3,476
5th Mar 2026 (Thu) 0.6508 0.68 0.54 0.5722 28,175
4th Mar 2026 (Wed) 0.5602 0.6601 0.5068 0.659 130,777
3rd Mar 2026 (Tue) 0.52 0.6373 0.52 0.5795 62,794
2nd Mar 2026 (Mon) 0.5044 0.5601 0.44 0.56 147,644
27th Feb 2026 (Fri) 0.5367 0.6317 0.5024 0.5071 4,774,756
26th Feb 2026 (Thu) 0.4346 0.4369 0.429 0.4322 11,460
25th Feb 2026 (Wed) 0.4337 0.4403 0.4337 0.4403 0
24th Feb 2026 (Tue) 0.4337 0.4337 0.411 0.411 0
23rd Feb 2026 (Mon) 0.4337 0.4343 0.4102 0.411 3,709
20th Feb 2026 (Fri) 0.4153 0.4375 0.4153 0.4337 3,528
19th Feb 2026 (Thu) 0.4059 0.425 0.3981 0.3971 1,905
18th Feb 2026 (Wed) 0.4447 0.4447 0.3828 0.385 9,280
17th Feb 2026 (Tue) 0.4811 0.4812 0.45 0.453 3,026
16th Feb 2026 (Mon) 0.4823 0.4825 0.4608 0.4611 4,495
13th Feb 2026 (Fri) 0.4823 0.4825 0.4608 0.4611 4,495
12th Feb 2026 (Thu) 0.5471 0.5584 0.4803 0.4805 2,105
11th Feb 2026 (Wed) 0.525 0.555 0.4943 0.4955 15,510
10th Feb 2026 (Tue) 0.5399 0.5524 0.52 0.5205 329
9th Feb 2026 (Mon) 0.55 0.576 0.5251 0.524 2,690
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
FTSE 100 Latest
Value10,436.29
Change71.50