Veea Inc. - Common Stock (VEEA)

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

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	0.57	0.58	0.52	0.54	412,728	0.54
8/18/2025	0.62	0.64	0.51	0.57	856,423	0.57
8/15/2025	0.63	0.72	0.60	0.64	1,766,351	0.64
8/14/2025	0.64	0.64	0.54	0.60	14,534,741	0.60
8/13/2025	0.95	0.96	0.59	0.61	2,355,240	0.61
8/12/2025	1.20	1.37	1.05	1.07	777,855	1.07
8/11/2025	1.25	1.34	1.23	1.28	24,171	1.28
8/08/2025	1.40	1.42	1.25	1.25	92,592	1.25
8/07/2025	1.43	1.43	1.28	1.30	103,986	1.30
8/06/2025	1.45	1.45	1.36	1.40	41,786	1.40
8/05/2025	1.45	1.50	1.45	1.45	16,636	1.45
8/04/2025	1.50	1.55	1.45	1.45	16,682	1.45
8/01/2025	1.52	1.54	1.49	1.49	56,661	1.49
7/31/2025	1.61	1.62	1.56	1.60	25,222	1.60
7/30/2025	1.60	1.67	1.59	1.60	48,124	1.60
7/29/2025	1.63	1.67	1.60	1.60	27,750	1.60
7/28/2025	1.67	1.86	1.65	1.66	73,606	1.66
7/25/2025	1.60	1.69	1.51	1.64	20,510	1.64
7/24/2025	1.63	1.72	1.63	1.63	22,188	1.63
7/23/2025	1.53	1.65	1.53	1.62	39,858	1.62
7/22/2025	1.71	1.72	1.58	1.64	44,280	1.64
7/21/2025	1.80	1.80	1.65	1.73	45,211	1.73
7/18/2025	1.89	1.89	1.73	1.77	31,088	1.77
7/17/2025	1.52	1.86	1.47	1.84	116,521	1.84
7/16/2025	1.62	1.63	1.50	1.52	75,186	1.52
7/15/2025	1.69	1.69	1.62	1.63	32,781	1.63
7/14/2025	1.60	1.68	1.60	1.66	27,349	1.66
7/11/2025	1.70	1.75	1.67	1.67	17,846	1.67
7/10/2025	1.71	1.75	1.65	1.75	14,800	1.75
7/09/2025	1.78	1.79	1.75	1.75	6,775	1.75
7/08/2025	1.71	1.79	1.67	1.76	30,466	1.76
7/07/2025	1.76	1.76	1.67	1.67	25,846	1.67
7/03/2025	1.72	1.80	1.68	1.75	10,410	1.75
7/02/2025	1.80	1.80	1.65	1.73	47,690	1.73
7/01/2025	1.83	1.86	1.83	1.83	12,050	1.83
6/30/2025	1.90	1.91	1.81	1.83	23,742	1.83
6/27/2025	1.95	1.95	1.76	1.93	51,313	1.93
6/26/2025	1.87	1.95	1.87	1.94	12,603	1.94
6/25/2025	1.88	1.92	1.87	1.92	18,238	1.92
6/24/2025	1.91	1.95	1.87	1.87	40,347	1.87
6/23/2025	1.80	1.99	1.80	1.80	66,603	1.80
6/20/2025	1.91	1.99	1.80	1.80	53,266	1.80
6/18/2025	1.97	1.97	1.80	1.90	13,435	1.90
6/17/2025	2.03	2.03	1.78	1.85	61,552	1.85
6/16/2025	2.05	2.05	1.95	2.02	39,568	2.02
6/13/2025	2.03	2.06	2.00	2.02	9,396	2.02
6/12/2025	2.05	2.10	2.02	2.04	32,252	2.04
6/11/2025	2.03	2.10	2.03	2.10	21,082	2.10
6/10/2025	2.05	2.10	2.01	2.10	14,997	2.10
6/09/2025	2.03	2.13	2.03	2.10	14,378	2.10
6/06/2025	1.97	2.12	1.97	2.05	18,416	2.05
6/05/2025	1.96	2.11	1.96	2.02	18,799	2.02
6/04/2025	2.07	2.10	2.00	2.02	19,281	2.02
6/03/2025	2.08	2.16	2.08	2.10	11,904	2.10
6/02/2025	2.01	2.17	2.01	2.07	39,932	2.07
5/30/2025	1.92	2.12	1.92	2.01	37,130	2.01
5/29/2025	2.10	2.15	1.92	1.92	46,885	1.92
5/28/2025	2.16	2.30	2.05	2.06	30,379	2.06
5/27/2025	2.28	2.30	2.05	2.10	54,804	2.10
5/23/2025	2.40	2.40	2.06	2.14	57,543	2.14
5/22/2025	2.40	2.49	2.35	2.40	36,035	2.40
5/21/2025	2.39	2.48	2.35	2.35	22,578	2.35
5/20/2025	2.48	2.50	2.31	2.38	34,029	2.38