VEEAVEEA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.60 | $0.66 | $0.59 | $0.59 | 63,565 |
| 1/30/2026 | $0.57 | $0.62 | $0.57 | $0.59 | 92,543 |
| 1/29/2026 | $0.62 | $0.62 | $0.56 | $0.57 | 308,330 |
| 1/28/2026 | $0.67 | $0.71 | $0.63 | $0.63 | 103,100 |
| 1/27/2026 | $0.69 | $0.70 | $0.66 | $0.67 | 91,103 |
| 1/26/2026 | $0.65 | $0.74 | $0.60 | $0.69 | 388,319 |
| 1/23/2026 | $0.60 | $0.64 | $0.60 | $0.62 | 114,297 |
| 1/22/2026 | $0.53 | $0.64 | $0.53 | $0.58 | 338,987 |
| 1/21/2026 | $0.52 | $0.56 | $0.52 | $0.52 | 82,950 |
| 1/20/2026 | $0.53 | $0.55 | $0.51 | $0.51 | 73,145 |
| 1/16/2026 | $0.52 | $0.54 | $0.51 | $0.51 | 130,700 |
| 1/15/2026 | $0.52 | $0.55 | $0.51 | $0.51 | 95,800 |
| 1/14/2026 | $0.57 | $0.57 | $0.51 | $0.51 | 177,636 |
| 1/13/2026 | $0.55 | $0.57 | $0.54 | $0.54 | 97,300 |
| 1/12/2026 | $0.56 | $0.64 | $0.53 | $0.54 | 162,121 |
| 1/9/2026 | $0.63 | $0.67 | $0.55 | $0.57 | 256,321 |
| 1/8/2026 | $0.63 | $0.68 | $0.60 | $0.61 | 179,900 |
| 1/7/2026 | $0.63 | $0.70 | $0.62 | $0.63 | 313,562 |
| 1/6/2026 | $0.64 | $0.67 | $0.63 | $0.63 | 156,700 |
| 1/5/2026 | $0.61 | $0.65 | $0.59 | $0.65 | 168,366 |
| 1/2/2026 | $0.64 | $0.66 | $0.56 | $0.60 | 191,400 |
| 12/31/2025 | $0.55 | $0.64 | $0.53 | $0.64 | 288,000 |
| 12/30/2025 | $0.68 | $0.70 | $0.56 | $0.56 | 596,200 |
| 12/29/2025 | $0.71 | $0.75 | $0.68 | $0.68 | 219,400 |
| 12/26/2025 | $0.69 | $0.75 | $0.66 | $0.72 | 408,569 |
| 12/24/2025 | $0.68 | $0.69 | $0.64 | $0.66 | 145,617 |
| 12/23/2025 | $0.74 | $0.82 | $0.66 | $0.66 | 1.11M |
| 12/22/2025 | $0.75 | $0.81 | $0.72 | $0.74 | 1.01M |
| 12/19/2025 | $0.66 | $0.79 | $0.66 | $0.73 | 750,631 |
| 12/18/2025 | $0.64 | $0.69 | $0.64 | $0.65 | 102,600 |
| 12/17/2025 | $0.67 | $0.69 | $0.63 | $0.65 | 107,700 |
| 12/16/2025 | $0.55 | $0.69 | $0.55 | $0.69 | 309,190 |
| 12/15/2025 | $0.67 | $0.67 | $0.58 | $0.59 | 86,400 |
| 12/12/2025 | $0.74 | $0.74 | $0.62 | $0.65 | 201,353 |
| 12/11/2025 | $0.66 | $0.74 | $0.63 | $0.73 | 551,400 |
| 12/10/2025 | $0.55 | $0.70 | $0.54 | $0.64 | 1.32M |
| 12/9/2025 | $0.48 | $0.58 | $0.48 | $0.57 | 395,589 |
| 12/8/2025 | $0.47 | $0.51 | $0.46 | $0.49 | 141,300 |
| 12/5/2025 | $0.46 | $0.48 | $0.45 | $0.47 | 43,202 |
| 12/4/2025 | $0.46 | $0.48 | $0.44 | $0.48 | 262,300 |
| 12/3/2025 | $0.46 | $0.49 | $0.45 | $0.46 | 69,200 |
| 12/2/2025 | $0.45 | $0.46 | $0.45 | $0.45 | 12,343 |
| 12/1/2025 | $0.47 | $0.53 | $0.45 | $0.45 | 112,500 |
| 11/28/2025 | $0.49 | $0.51 | $0.48 | $0.51 | 89,500 |
| 11/26/2025 | $0.47 | $0.50 | $0.47 | $0.48 | 60,439 |
| 11/25/2025 | $0.48 | $0.48 | $0.44 | $0.47 | 66,000 |
| 11/24/2025 | $0.47 | $0.47 | $0.42 | $0.47 | 322,056 |
| 11/21/2025 | $0.40 | $0.52 | $0.39 | $0.47 | 817,027 |
| 11/20/2025 | $0.49 | $0.55 | $0.40 | $0.41 | 205,900 |
| 11/19/2025 | $0.56 | $0.56 | $0.47 | $0.49 | 182,925 |
| 11/18/2025 | $0.55 | $0.58 | $0.52 | $0.55 | 18,546 |
| 11/17/2025 | $0.60 | $0.60 | $0.55 | $0.57 | 145,636 |
| 11/14/2025 | $0.57 | $0.58 | $0.54 | $0.57 | 72,233 |
| 11/13/2025 | $0.59 | $0.59 | $0.55 | $0.57 | 62,237 |
| 11/12/2025 | $0.58 | $0.61 | $0.56 | $0.59 | 100,900 |
| 11/11/2025 | $0.53 | $0.58 | $0.53 | $0.57 | 36,200 |
| 11/10/2025 | $0.57 | $0.60 | $0.55 | $0.56 | 45,403 |
| 11/7/2025 | $0.55 | $0.60 | $0.50 | $0.57 | 221,063 |
| 11/6/2025 | $0.58 | $0.60 | $0.53 | $0.55 | 195,202 |
| 11/5/2025 | $0.55 | $0.61 | $0.55 | $0.59 | 137,816 |
| 11/4/2025 | $0.58 | $0.60 | $0.55 | $0.56 | 159,200 |