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
10th Jul 2026 (Fri) 0.2288 0.23 0.2019 0.2132 18,529
9th Jul 2026 (Thu) 0.2122 0.236 0.2091 0.234 8,604
8th Jul 2026 (Wed) 0.20 0.218 0.1986 0.209 44,308
7th Jul 2026 (Tue) 0.219 0.219 0.205 0.2072 52,001
6th Jul 2026 (Mon) 0.2268 0.2326 0.2107 0.2286 38,201
3rd Jul 2026 (Fri) 0.2334 0.2334 0.2262 0.2262 0
2nd Jul 2026 (Thu) 0.2334 0.24 0.2158 0.2262 54,366
1st Jul 2026 (Wed) 0.217 0.2428 0.217 0.2377 72,934
30th Jun 2026 (Tue) 0.2053 0.2319 0.205 0.236 1,084,929
29th Jun 2026 (Mon) 0.1876 0.274 0.179 0.2598 1,931,364
26th Jun 2026 (Fri) 0.301 0.301 0.2601 0.2556 34,218
25th Jun 2026 (Thu) 0.3112 0.3154 0.2932 0.302 7,855
24th Jun 2026 (Wed) 0.323 0.325 0.2947 0.314 24,515
23rd Jun 2026 (Tue) 0.3024 0.3345 0.30 0.33 138,735
22nd Jun 2026 (Mon) 0.3551 0.3551 0.3277 0.3326 21,007
19th Jun 2026 (Fri) 0.331 0.3469 0.32 0.3292 12,090
18th Jun 2026 (Thu) 0.331 0.3469 0.32 0.3292 12,090
17th Jun 2026 (Wed) 0.336 0.3633 0.336 0.3401 6,448
16th Jun 2026 (Tue) 0.378 0.378 0.3128 0.3404 26,735
15th Jun 2026 (Mon) 0.378 0.40 0.3516 0.3534 9,793
12th Jun 2026 (Fri) 0.425 0.429 0.3315 0.351 70,894
11th Jun 2026 (Thu) 0.425 0.45 0.39 0.4325 30,324
10th Jun 2026 (Wed) 0.404 0.4234 0.404 0.4129 8,042
9th Jun 2026 (Tue) 0.464 0.464 0.39 0.411 71,530
8th Jun 2026 (Mon) 0.4434 0.459 0.4354 0.45 12,983
5th Jun 2026 (Fri) 0.4913 0.4928 0.4418 0.4401 25,733
4th Jun 2026 (Thu) 0.521 0.541 0.49 0.5161 26,168
3rd Jun 2026 (Wed) 0.5261 0.5501 0.4954 0.4919 65,102
2nd Jun 2026 (Tue) 0.56 0.5787 0.5121 0.5559 32,761
1st Jun 2026 (Mon) 0.6114 0.6114 0.56 0.5518 22,220
29th May 2026 (Fri) 0.66 0.66 0.58 0.6045 91,524
28th May 2026 (Thu) 0.714 0.714 0.6398 0.6633 49,579
27th May 2026 (Wed) 0.6473 0.70 0.63 0.6935 108,285
26th May 2026 (Tue) 0.60 0.6601 0.591 0.6229 39,473
25th May 2026 (Mon) 0.567 0.613 0.567 0.5981 11,589
22nd May 2026 (Fri) 0.567 0.613 0.567 0.5981 11,589
21st May 2026 (Thu) 0.5665 0.5782 0.513 0.5447 10,774
20th May 2026 (Wed) 0.5749 0.5906 0.5749 0.5874 9,247
19th May 2026 (Tue) 0.619 0.619 0.5795 0.5998 19,357
18th May 2026 (Mon) 0.5864 0.6098 0.5864 0.5963 9,844
15th May 2026 (Fri) 0.587 0.6105 0.5558 0.5628 19,792
14th May 2026 (Thu) 0.521 0.6062 0.5185 0.599 15,737
13th May 2026 (Wed) 0.516 0.5491 0.515 0.521 6,608
12th May 2026 (Tue) 0.566 0.5846 0.5454 0.5455 37,704
11th May 2026 (Mon) 0.532 0.61 0.532 0.5955 17,461
FTSE 100 Latest
Value10,497.29
Change24.84