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
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
8th May 2026 (Fri) 0.5164 0.5599 0.5108 0.545 13,005
7th May 2026 (Thu) 0.4801 0.5152 0.48 0.4966 1,486
6th May 2026 (Wed) 0.4631 0.501 0.4631 0.4745 4,375
5th May 2026 (Tue) 0.5086 0.5086 0.463 0.463 21,772
4th May 2026 (Mon) 0.5225 0.526 0.4902 0.491 5,996
1st May 2026 (Fri) 0.5302 0.535 0.52 0.522 3,683
30th Apr 2026 (Thu) 0.4998 0.539 0.482 0.51 12,828
29th Apr 2026 (Wed) 0.49 0.50 0.49 0.492 1,046
28th Apr 2026 (Tue) 0.50 0.5634 0.4855 0.5051 61,600
27th Apr 2026 (Mon) 0.6008 0.6008 0.572 0.575 7,080
24th Apr 2026 (Fri) 0.5921 0.5924 0.57 0.5956 12,874
23rd Apr 2026 (Thu) 0.6576 0.6576 0.5988 0.5917 18,667
22nd Apr 2026 (Wed) 0.6421 0.6486 0.6421 0.6634 1,920
21st Apr 2026 (Tue) 0.6491 0.65 0.6157 0.632 4,506
20th Apr 2026 (Mon) 0.6951 0.6951 0.6404 0.645 13,286
17th Apr 2026 (Fri) 0.6701 0.7369 0.6699 0.712 28,620
16th Apr 2026 (Thu) 0.67 0.6808 0.6513 0.6806 10,836
15th Apr 2026 (Wed) 0.677 0.7031 0.651 0.6894 32,046
14th Apr 2026 (Tue) 0.67 0.7281 0.6607 0.686 61,875
13th Apr 2026 (Mon) 0.614 0.6775 0.614 0.6741 21,668
10th Apr 2026 (Fri) 0.6304 0.6395 0.579 0.5849 25,897
9th Apr 2026 (Thu) 0.6025 0.64 0.60 0.6358 11,045
8th Apr 2026 (Wed) 0.5885 0.635 0.5758 0.6178 22,184
7th Apr 2026 (Tue) 0.619 0.619 0.564 0.5601 13,437
6th Apr 2026 (Mon) 0.6014 0.6498 0.6013 0.6012 13,496
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
FTSE 100 Latest
Value10,443.47
Change11.13