Veea Inc. - Common Stock (VEEA)
3.3700
+0.3300 (10.86%)
Veea Inc. is a technology company that focuses on providing advanced networking solutions and edge computing systems designed to enhance connectivity and improve data processing capabilities across various industries
Their innovative platform integrates hardware and software to enable seamless communication between devices, facilitating real-time data analytics and application development. By leveraging the power of decentralized networks and cloud services, Veea aims to empower businesses to optimize their operations, enhance customer experiences, and drive digital transformation in an increasingly interconnected world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 3.05 | 3.05 | 2.94 | 3.04 | 18,872 | 3.04 |
| 2/03/2025 | 3.06 | 3.08 | 3.00 | 3.06 | 14,643 | 3.06 |
| 1/31/2025 | 3.19 | 3.19 | 3.00 | 3.08 | 38,821 | 3.08 |
| 1/30/2025 | 3.17 | 3.19 | 3.07 | 3.10 | 16,553 | 3.10 |
| 1/29/2025 | 3.13 | 3.18 | 3.13 | 3.16 | 28,304 | 3.16 |
| 1/28/2025 | 3.30 | 3.30 | 3.15 | 3.16 | 26,975 | 3.16 |
| 1/27/2025 | 3.40 | 3.40 | 3.29 | 3.32 | 22,297 | 3.32 |
| 1/24/2025 | 3.42 | 3.48 | 3.38 | 3.43 | 36,301 | 3.43 |
| 1/23/2025 | 3.44 | 3.44 | 3.37 | 3.40 | 22,677 | 3.40 |
| 1/22/2025 | 3.50 | 3.52 | 3.40 | 3.49 | 35,291 | 3.49 |
| 1/21/2025 | 3.61 | 3.64 | 3.48 | 3.54 | 31,360 | 3.54 |
| 1/17/2025 | 3.73 | 3.73 | 3.66 | 3.66 | 15,622 | 3.66 |
| 1/16/2025 | 3.75 | 3.75 | 3.67 | 3.71 | 8,932 | 3.71 |
| 1/15/2025 | 3.57 | 3.85 | 3.57 | 3.81 | 20,761 | 3.81 |
| 1/14/2025 | 3.42 | 3.58 | 3.42 | 3.54 | 25,620 | 3.54 |
| 1/13/2025 | 3.67 | 3.67 | 3.33 | 3.37 | 77,476 | 3.37 |
| 1/10/2025 | 3.71 | 3.73 | 3.68 | 3.73 | 12,905 | 3.73 |
| 1/08/2025 | 3.78 | 3.80 | 3.63 | 3.67 | 32,041 | 3.67 |
| 1/07/2025 | 3.72 | 3.84 | 3.72 | 3.76 | 25,824 | 3.76 |
| 1/06/2025 | 3.85 | 4.06 | 3.71 | 3.71 | 77,149 | 3.71 |
| 1/03/2025 | 3.89 | 3.89 | 3.70 | 3.85 | 12,046 | 3.85 |
| 1/02/2025 | 3.81 | 3.88 | 3.75 | 3.78 | 13,024 | 3.78 |
| 12/31/2024 | 3.89 | 0.00 | 3.89 | 3.81 | 0 | 3.81 |
| 12/30/2024 | 3.65 | 3.89 | 3.50 | 3.89 | 55,989 | 3.89 |
| 12/27/2024 | 3.61 | 3.75 | 3.59 | 3.61 | 22,710 | 3.61 |
| 12/26/2024 | 3.65 | 3.84 | 3.65 | 3.70 | 27,055 | 3.70 |
| 12/24/2024 | 3.81 | 3.81 | 3.71 | 3.76 | 11,639 | 3.76 |
| 12/23/2024 | 3.86 | 3.96 | 3.76 | 3.78 | 95,311 | 3.78 |
| 12/20/2024 | 3.48 | 3.90 | 3.41 | 3.79 | 605,071 | 3.79 |
| 12/19/2024 | 3.64 | 3.71 | 3.58 | 3.65 | 55,513 | 3.65 |
| 12/18/2024 | 3.72 | 3.82 | 3.51 | 3.59 | 110,963 | 3.59 |
| 12/17/2024 | 3.36 | 3.70 | 3.32 | 3.64 | 226,823 | 3.64 |
| 12/16/2024 | 3.05 | 3.40 | 3.00 | 3.33 | 101,807 | 3.33 |
| 12/13/2024 | 3.22 | 3.37 | 3.04 | 3.04 | 71,032 | 3.04 |
| 12/12/2024 | 3.54 | 3.54 | 3.24 | 3.32 | 137,371 | 3.32 |
| 12/11/2024 | 3.26 | 3.54 | 3.26 | 3.49 | 188,370 | 3.49 |
| 12/10/2024 | 3.22 | 3.47 | 3.21 | 3.32 | 188,805 | 3.32 |
| 12/09/2024 | 2.68 | 3.30 | 2.59 | 3.19 | 230,301 | 3.19 |
| 12/06/2024 | 2.52 | 2.65 | 2.45 | 2.59 | 45,609 | 2.59 |
| 12/05/2024 | 2.38 | 2.50 | 2.38 | 2.42 | 32,371 | 2.42 |
| 12/04/2024 | 2.56 | 2.56 | 2.38 | 2.40 | 54,586 | 2.40 |
| 12/03/2024 | 2.76 | 2.77 | 2.60 | 2.61 | 72,397 | 2.61 |
| 12/02/2024 | 2.86 | 2.90 | 2.79 | 2.81 | 46,802 | 2.81 |
| 11/29/2024 | 2.88 | 3.00 | 2.81 | 2.89 | 91,239 | 2.89 |
| 11/27/2024 | 2.70 | 2.90 | 2.60 | 2.83 | 135,741 | 2.83 |
| 11/26/2024 | 2.54 | 2.85 | 2.35 | 2.70 | 238,314 | 2.70 |
| 11/25/2024 | 2.50 | 2.60 | 2.39 | 2.50 | 391,373 | 2.50 |
| 11/22/2024 | 2.30 | 2.63 | 2.13 | 2.52 | 280,041 | 2.52 |
| 11/21/2024 | 2.89 | 3.09 | 2.30 | 2.49 | 5,507,560 | 2.49 |
| 11/20/2024 | 2.65 | 2.99 | 2.65 | 2.82 | 49,494 | 2.82 |
| 11/19/2024 | 2.66 | 2.71 | 2.54 | 2.65 | 38,245 | 2.65 |
| 11/18/2024 | 2.80 | 2.82 | 2.52 | 2.57 | 62,185 | 2.57 |
| 11/15/2024 | 2.98 | 2.98 | 2.77 | 2.80 | 24,202 | 2.80 |
| 11/14/2024 | 2.83 | 2.91 | 2.77 | 2.85 | 30,373 | 2.85 |
| 11/13/2024 | 2.92 | 3.00 | 2.82 | 2.86 | 38,725 | 2.86 |
| 11/12/2024 | 3.01 | 3.10 | 2.96 | 2.96 | 96,575 | 2.96 |
| 11/11/2024 | 3.05 | 3.10 | 2.95 | 2.97 | 156,811 | 2.97 |
| 11/08/2024 | 3.10 | 3.14 | 2.71 | 2.87 | 211,130 | 2.87 |
| 11/07/2024 | 3.26 | 3.40 | 3.03 | 3.08 | 154,955 | 3.08 |
| 11/06/2024 | 3.71 | 3.74 | 3.15 | 3.19 | 121,164 | 3.19 |
| 11/05/2024 | 3.75 | 3.76 | 3.40 | 3.50 | 124,845 | 3.50 |