Stockscreener 앱 받기
0.1408
12.64%
0.0158
시간 외 거래:
.13
-0.0108
-7.67%
Veea Inc 주식 (VEEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.141 | $0.1229 | $0.0181 | 143,568.0 | +12.64% |
| 2026-08-20 | $0.125 | $0.1168 | $0.0082 | 256,642.0 | +1.87% |
| 2026-08-19 | $0.136 | $0.1226 | $0.0134 | 495,765.0 | -11.66% |
| 2026-08-18 | $0.1389 | $0.1295 | $0.0094 | 213,199.0 | +3.89% |
| 2026-08-17 | $0.1421 | $0.1274 | $0.0147 | 317,021.0 | -0.22% |
| 2026-08-14 | $0.1345 | $0.1241 | $0.0104 | 203,916.0 | +4.77% |
| 2026-08-13 | $0.135 | $0.1111 | $0.0239 | 766,590.0 | +1.51% |
| 2026-08-12 | $0.139 | $0.1176 | $0.0214 | 1,633,552.0 | +0.08% |
| 2026-08-11 | $0.147 | $0.117 | $0.03 | 19,169,176.0 | -20.06% |
| 2026-08-10 | $0.178 | $0.155 | $0.023 | 2,413,300.0 | -0.69% |
| 2026-08-07 | $0.1658 | $0.155 | $0.0108 | 211,215.0 | -0.88% |
| 2026-08-06 | $0.1647 | $0.1552 | $0.0095 | 207,539.0 | -1.84% |
| 2026-08-05 | $0.175 | $0.1555 | $0.0195 | 670,260.0 | -6.43% |
| 2026-08-04 | $0.179 | $0.16 | $0.019 | 795,097.0 | +8.20% |
| 2026-08-03 | $0.1767 | $0.1515 | $0.0252 | 1,811,168.0 | +6.41% |
| 2026-07-31 | $0.1529 | $0.145 | $0.0079 | 311,156.0 | +3.28% |
| 2026-07-30 | $0.1577 | $0.1463 | $0.0114 | 417,408.0 | -6.03% |
| 2026-07-29 | $0.166 | $0.1558 | $0.0102 | 413,314.0 | -3.77% |
| 2026-07-28 | $0.1645 | $0.147 | $0.0175 | 486,882.0 | +3.45% |
| 2026-07-27 | $0.1773 | $0.1517 | $0.0256 | 840,087.0 | -1.26% |
| 2026-07-24 | $0.164 | $0.155 | $0.009 | 224,962.0 | -2.10% |
Veea Inc 주식 (VEEA) 연도별 가격 이력
이 심층 분석에서는 Veea Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veea Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veea Inc 주식 (VEEA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.179 | $0.1111 | $0.0679 | 29,451,576.0 | -6.94% |
| 2026-07 | $0.244 | $0.145 | $0.099 | 19,878,869.0 | -35.89% |
| 2026-06 | $0.6325 | $0.179 | $0.4535 | 32,750,762.0 | -60.96% |
| 2026-05 | $0.714 | $0.4601 | $0.2539 | 5,838,134.0 | +18.53% |
| 2026-04 | $0.737 | $0.482 | $0.255 | 4,510,714.0 | -4.17% |
| 2026-03 | $0.74 | $0.437 | $0.303 | 11,447,048.0 | +4.95% |
| 2026-02 | $0.66 | $0.3828 | $0.2772 | 72,821,297.0 | -14.77% |
| 2026-01 | $0.7351 | $0.505 | $0.2301 | 3,463,959.0 | -6.65% |
Veea Inc 주식 (VEEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.822 | $0.44 | $0.382 | 7,925,251.0 | +11.58% |
| 2025-11 | $0.637 | $0.3906 | $0.2464 | 3,028,968.0 | -17.23% |
| 2025-10 | $0.9335 | $0.5908 | $0.3427 | 7,244,594.0 | -2.07% |
| 2025-09 | $0.75 | $0.512 | $0.238 | 5,675,312.0 | +5.80% |
| 2025-08 | $1.55 | $0.51 | $1.04 | 22,954,159.0 | -63.13% |
| 2025-07 | $1.89 | $1.47 | $0.42 | 769,916.0 | -12.57% |
| 2025-06 | $2.17 | $1.76 | $0.4118 | 578,564.0 | -8.96% |
| 2025-05 | $2.60 | $1.45 | $1.15 | 927,207.0 | +37.67% |
| 2025-04 | $1.71 | $1.40 | $0.3107 | 298,820.0 | -2.01% |
| 2025-03 | $1.95 | $1.33 | $0.62 | 427,445.0 | -21.99% |
| 2025-02 | $3.43 | $1.79 | $1.64 | 957,152.0 | -37.99% |
| 2025-01 | $4.06 | $3.00 | $1.06 | 579,494.0 | -19.16% |
Veea Inc 주식 (VEEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.96 | $2.38 | $1.58 | 2,323,135.0 | +34.60% |
| 2024-11 | $4.40 | $2.13 | $2.27 | 8,048,012.0 | -8.25% |
| 2024-10 | $6.50 | $2.98 | $3.52 | 4,108,498.0 | -51.54% |
| 2024-09 | $12.40 | $6.25 | $6.15 | 1,063,000.0 | +0.00% |
2.78%
1.05%
자본화:
|
볼륨(24시간):