Veea Inc. - Common Stock (VEEA)

Historical Prices For Veea Inc. - Common Stock (VEEA)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	1.79	2.57	1.79	2.35	218,185	2.35
5/13/2025	1.88	1.97	1.60	1.68	59,032	1.68
5/12/2025	1.65	1.86	1.65	1.80	58,650	1.80
5/09/2025	1.51	1.65	1.51	1.60	22,297	1.60
5/08/2025	1.49	1.59	1.47	1.59	15,743	1.59
5/07/2025	1.51	1.52	1.45	1.50	9,696	1.50
5/06/2025	1.53	1.53	1.49	1.52	3,983	1.52
5/05/2025	1.56	1.56	1.50	1.53	4,181	1.53
5/02/2025	1.60	1.60	1.53	1.55	18,389	1.55
5/01/2025	1.46	1.60	1.46	1.60	7,777	1.60
4/30/2025	1.52	1.52	1.44	1.46	13,911	1.46
4/29/2025	1.60	1.60	1.51	1.53	18,628	1.53
4/28/2025	1.65	1.65	1.45	1.60	39,310	1.60
4/25/2025	1.71	1.71	1.55	1.57	17,953	1.57
4/24/2025	1.71	1.71	1.64	1.65	8,264	1.65
4/23/2025	1.66	1.67	1.64	1.67	7,506	1.67
4/22/2025	1.65	1.65	1.51	1.65	6,788	1.65
4/21/2025	1.63	1.63	1.56	1.60	6,214	1.60
4/17/2025	1.67	1.67	1.49	1.63	32,984	1.63
4/16/2025	1.68	1.68	1.52	1.61	10,328	1.61
4/15/2025	1.67	1.67	1.53	1.59	14,356	1.59
4/14/2025	1.60	1.64	1.54	1.60	38,329	1.60
4/11/2025	1.53	1.60	1.47	1.60	8,889	1.60
4/10/2025	1.51	1.51	1.48	1.49	2,997	1.49
4/09/2025	1.51	1.53	1.46	1.53	11,032	1.53
4/08/2025	1.56	1.56	1.43	1.52	6,618	1.52
4/07/2025	1.40	1.50	1.40	1.50	11,471	1.50
4/04/2025	1.45	1.45	1.41	1.42	2,397	1.42
4/03/2025	1.59	1.59	1.45	1.49	5,659	1.49
4/02/2025	1.41	1.57	1.41	1.52	26,437	1.52
4/01/2025	1.46	1.50	1.42	1.44	7,015	1.44
3/31/2025	1.55	1.55	1.41	1.49	21,286	1.49
3/28/2025	1.55	1.56	1.53	1.56	4,196	1.56
3/27/2025	1.63	1.63	1.56	1.59	7,408	1.59
3/26/2025	1.62	1.67	1.60	1.66	7,410	1.66
3/25/2025	1.61	1.62	1.51	1.62	23,291	1.62
3/24/2025	1.66	1.72	1.65	1.65	16,148	1.65
3/21/2025	1.65	1.73	1.64	1.68	13,385	1.68
3/20/2025	1.45	1.71	1.45	1.69	11,950	1.69
3/19/2025	1.35	1.47	1.33	1.45	49,976	1.45
3/18/2025	1.60	1.63	1.34	1.35	66,739	1.35
3/17/2025	1.70	1.73	1.58	1.58	49,958	1.58
3/14/2025	1.71	1.76	1.68	1.72	15,653	1.72
3/13/2025	1.74	1.74	1.69	1.69	13,735	1.69
3/12/2025	1.72	1.78	1.71	1.74	15,087	1.74
3/11/2025	1.76	1.76	1.70	1.70	11,413	1.70
3/10/2025	1.82	1.82	1.72	1.72	16,297	1.72
3/07/2025	1.75	1.86	1.75	1.77	19,392	1.77
3/06/2025	1.76	1.84	1.76	1.76	15,714	1.76
3/05/2025	1.70	1.90	1.70	1.78	23,060	1.78
3/04/2025	1.85	1.90	1.66	1.72	46,762	1.72
3/03/2025	1.95	1.95	1.82	1.82	27,036	1.82
2/28/2025	1.87	1.92	1.85	1.91	15,776	1.91
2/27/2025	1.99	1.99	1.85	1.85	33,799	1.85
2/26/2025	1.82	1.99	1.82	1.95	89,606	1.95
2/25/2025	2.10	2.19	1.79	1.82	92,266	1.82
2/24/2025	2.29	2.29	2.03	2.05	115,249	2.05
2/21/2025	2.36	2.40	2.27	2.27	48,284	2.27
2/20/2025	2.44	2.50	2.36	2.36	55,971	2.36
2/19/2025	2.69	2.71	2.39	2.43	60,118	2.43
2/18/2025	3.00	3.00	2.60	2.63	49,925	2.63