5 DAY PERFORMANCE
-15.42%
1 MONTH PERFORMANCE
-23.90%
3 MONTH PERFORMANCE
-19.87%
6 MONTH PERFORMANCE
-27.35%
YEAR-TO-DATE PERFORMANCE
-38.81%
1 YEAR PERFORMANCE
-83.95%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.45 | $0.39 (-14.44%) | $0.45 | $0.38 | 85.49 K | $17.65 M |
| 02/17/2026 | $0.47 | $0.45 (-3.62%) | $0.49 | $0.45 | 46.63 K | $20.77 M |
| 02/13/2026 | $0.48 | $0.46 (-4.04%) | $0.50 | $0.46 | 33.32 K | $21.14 M |
| 02/12/2026 | $0.50 | $0.48 (-4%) | $0.56 | $0.48 | 81.40 K | $22.03 M |
| 02/11/2026 | $0.53 | $0.50 (-6.05%) | $0.56 | $0.49 | 108.62 K | $22.72 M |
| 02/10/2026 | $0.53 | $0.52 (-1.14%) | $0.57 | $0.52 | 25.50 K | $23.86 M |
| 02/09/2026 | $0.55 | $0.52 (-4.55%) | $0.58 | $0.52 | 61.94 K | $24.02 M |
| 02/06/2026 | $0.53 | $0.54 (2.27%) | $0.55 | $0.51 | 59.10 K | $24.76 M |
| 02/05/2026 | $0.52 | $0.50 (-3.85%) | $0.54 | $0.50 | 63.60 K | $22.92 M |
| 02/04/2026 | $0.56 | $0.50 (-12.02%) | $0.56 | $0.49 | 103.25 K | $22.69 M |
| 02/03/2026 | $0.59 | $0.54 (-8.58%) | $0.60 | $0.53 | 100.62 K | $24.63 M |
| 02/02/2026 | $0.60 | $0.58 (-2.8%) | $0.66 | $0.58 | 91.60 K | $26.74 M |
| 01/30/2026 | $0.57 | $0.60 (4.77%) | $0.62 | $0.57 | 92.54 K | $27.28 M |
| 01/29/2026 | $0.62 | $0.57 (-8.4%) | $0.62 | $0.56 | 308.33 K | $26.03 M |
| 01/28/2026 | $0.67 | $0.63 (-6.26%) | $0.71 | $0.63 | 103.10 K | $28.89 M |
| 01/27/2026 | $0.69 | $0.67 (-2.13%) | $0.70 | $0.66 | 91.10 K | $30.73 M |
| 01/26/2026 | $0.65 | $0.69 (6.42%) | $0.74 | $0.60 | 388.32 K | $31.53 M |
| 01/23/2026 | $0.60 | $0.62 (3.35%) | $0.64 | $0.60 | 114.30 K | $28.43 M |
| 01/22/2026 | $0.53 | $0.58 (10.19%) | $0.64 | $0.53 | 338.99 K | $26.77 M |
| 01/21/2026 | $0.52 | $0.52 (0.13%) | $0.56 | $0.52 | 82.95 K | $24.04 M |
| 01/20/2026 | $0.53 | $0.51 (-3.67%) | $0.55 | $0.51 | 73.15 K | $23.49 M |
| 01/16/2026 | $0.52 | $0.51 (-1.44%) | $0.54 | $0.51 | 130.70 K | $23.49 M |
| 01/15/2026 | $0.52 | $0.51 (-1.94%) | $0.55 | $0.51 | 95.80 K | $23.38 M |
| 01/14/2026 | $0.57 | $0.51 (-11.4%) | $0.57 | $0.51 | 177.64 K | $23.15 M |
| 01/13/2026 | $0.55 | $0.54 (-1.24%) | $0.57 | $0.54 | 97.30 K | $24.90 M |
| 01/12/2026 | $0.56 | $0.54 (-2.79%) | $0.64 | $0.53 | 162.12 K | $24.90 M |
| 01/09/2026 | $0.63 | $0.57 (-9.66%) | $0.67 | $0.55 | 256.32 K | $26.14 M |
| 01/08/2026 | $0.63 | $0.61 (-3.41%) | $0.68 | $0.60 | 179.90 K | $27.78 M |
| 01/07/2026 | $0.63 | $0.63 (-0.14%) | $0.70 | $0.62 | 313.56 K | $28.84 M |
| 01/06/2026 | $0.64 | $0.63 (-1.96%) | $0.67 | $0.63 | 156.70 K | $28.88 M |
| 01/05/2026 | $0.61 | $0.65 (5.77%) | $0.65 | $0.59 | 168.37 K | $29.58 M |
| 01/02/2026 | $0.64 | $0.60 (-6.21%) | $0.66 | $0.56 | 191.40 K | $27.35 M |
| 12/31/2025 | $0.55 | $0.64 (15.89%) | $0.64 | $0.53 | 288.00 K | $29.22 M |
| 12/30/2025 | $0.68 | $0.56 (-17.54%) | $0.70 | $0.56 | 596.20 K | $25.88 M |
| 12/29/2025 | $0.71 | $0.68 (-3.1%) | $0.75 | $0.68 | 219.40 K | $31.39 M |
| 12/26/2025 | $0.69 | $0.72 (4.51%) | $0.75 | $0.66 | 408.57 K | $33.06 M |
| 12/24/2025 | $0.68 | $0.66 (-3.12%) | $0.69 | $0.64 | 145.62 K | $30.30 M |
| 12/23/2025 | $0.75 | $0.66 (-11.09%) | $0.82 | $0.66 | 1.11 M | $30.37 M |
| 12/22/2025 | $0.75 | $0.74 (-0.92%) | $0.81 | $0.72 | 1.01 M | $33.92 M |
| 12/19/2025 | $0.66 | $0.73 (9.97%) | $0.79 | $0.66 | 750.63 K | $33.47 M |
| 12/18/2025 | $0.64 | $0.65 (1.62%) | $0.69 | $0.64 | 102.60 K | $29.87 M |
| 12/17/2025 | $0.67 | $0.65 (-3.35%) | $0.69 | $0.63 | 107.70 K | $29.64 M |
| 12/16/2025 | $0.55 | $0.69 (24.8%) | $0.69 | $0.55 | 309.19 K | $31.49 M |
| 12/15/2025 | $0.67 | $0.59 (-11.8%) | $0.67 | $0.58 | 86.40 K | $26.90 M |
| 12/12/2025 | $0.74 | $0.65 (-11.85%) | $0.74 | $0.62 | 201.35 K | $29.80 M |
| 12/11/2025 | $0.66 | $0.73 (11.09%) | $0.74 | $0.63 | 551.40 K | $33.61 M |
| 12/10/2025 | $0.55 | $0.64 (17.31%) | $0.70 | $0.54 | 1.32 M | $29.35 M |
| 12/09/2025 | $0.48 | $0.57 (18.01%) | $0.58 | $0.48 | 395.59 K | $25.93 M |
| 12/08/2025 | $0.47 | $0.49 (4.63%) | $0.51 | $0.46 | 141.30 K | $22.58 M |
| 12/05/2025 | $0.46 | $0.47 (1.88%) | $0.48 | $0.45 | 43.20 K | $21.58 M |
| 12/04/2025 | $0.46 | $0.48 (3.28%) | $0.48 | $0.44 | 262.30 K | $21.78 M |
| 12/03/2025 | $0.46 | $0.46 (1.38%) | $0.49 | $0.45 | 69.20 K | $21.15 M |
| 12/02/2025 | $0.45 | $0.45 (-1.79%) | $0.46 | $0.45 | 12.34 K | $20.40 M |
| 12/01/2025 | $0.47 | $0.45 (-3.8%) | $0.53 | $0.45 | 112.50 K | $20.77 M |
| 11/28/2025 | $0.49 | $0.51 (3.79%) | $0.51 | $0.48 | 89.50 K | $23.20 M |
| 11/26/2025 | $0.47 | $0.48 (1.47%) | $0.50 | $0.47 | 60.44 K | $21.87 M |
| 11/25/2025 | $0.48 | $0.47 (-1.86%) | $0.48 | $0.44 | 66.00 K | $21.50 M |
| 11/24/2025 | $0.47 | $0.47 (-1.21%) | $0.47 | $0.42 | 322.06 K | $21.40 M |
| 11/21/2025 | $0.40 | $0.47 (18.72%) | $0.52 | $0.39 | 817.03 K | $21.77 M |
| 11/20/2025 | $0.49 | $0.41 (-16.12%) | $0.55 | $0.40 | 205.90 K | $18.84 M |
| 11/19/2025 | $0.56 | $0.49 (-12.62%) | $0.56 | $0.47 | 182.93 K | $22.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
