Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
0.5420
-0.0032 (-0.59%)
At close: Sep 8, 2025, 4:00 PM
0.5502
+0.0082 (1.51%)
After-hours: Sep 8, 2025, 4:21 PM EDT
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | - | -0.59% | 148,259 |
| Sep 5, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.63% | 29,720 |
| Sep 4, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -2.89% | 190,567 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -1.93% | 114,186 |
| Sep 2, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.58% | 70,419 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -4.78% | 114,004 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 3.09% | 114,009 |
| Aug 27, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -6.79% | 134,077 |
| Aug 26, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | 0.72% | 140,224 |
| Aug 25, 2025 | 0.64 | 0.71 | 0.63 | 0.64 | 0.64 | 4.97% | 449,071 |
| Aug 22, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 3.87% | 336,172 |
| Aug 21, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 0.72% | 309,645 |
| Aug 20, 2025 | 0.52 | 0.60 | 0.51 | 0.58 | 0.58 | 8.61% | 463,559 |
| Aug 19, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -5.99% | 413,363 |
| Aug 18, 2025 | 0.62 | 0.64 | 0.51 | 0.57 | 0.57 | -10.78% | 856,467 |
| Aug 15, 2025 | 0.63 | 0.72 | 0.60 | 0.64 | 0.64 | 6.67% | 1,766,351 |
| Aug 14, 2025 | 0.64 | 1.04 | 0.54 | 0.60 | 0.60 | -1.04% | 14,553,476 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.59 | 0.61 | 0.61 | -43.34% | 2,376,437 |
| Aug 12, 2025 | 1.20 | 1.37 | 1.06 | 1.07 | 1.07 | -16.41% | 779,135 |
| Aug 11, 2025 | 1.25 | 1.34 | 1.23 | 1.28 | 1.28 | 2.40% | 24,190 |
| Aug 8, 2025 | 1.40 | 1.42 | 1.25 | 1.25 | 1.25 | -3.85% | 92,592 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -7.14% | 104,609 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 41,786 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 17,136 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 17,093 |
| Aug 1, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -6.88% | 56,661 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | - | 25,222 |
| Jul 30, 2025 | 1.60 | 1.67 | 1.59 | 1.60 | 1.60 | - | 48,139 |
| Jul 29, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 27,750 |
| Jul 28, 2025 | 1.67 | 1.86 | 1.65 | 1.66 | 1.66 | 1.22% | 73,718 |
| Jul 25, 2025 | 1.60 | 1.69 | 1.51 | 1.64 | 1.64 | 0.61% | 20,510 |
| Jul 24, 2025 | 1.63 | 1.72 | 1.63 | 1.63 | 1.63 | 0.62% | 22,188 |
| Jul 23, 2025 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | -1.22% | 39,858 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.58 | 1.64 | 1.64 | -5.20% | 44,280 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -2.26% | 45,211 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.73 | 1.77 | 1.77 | -3.80% | 31,088 |
| Jul 17, 2025 | 1.52 | 1.87 | 1.47 | 1.84 | 1.84 | 21.05% | 116,521 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | -6.46% | 75,226 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -2.11% | 32,781 |
| Jul 14, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | -0.60% | 27,349 |
| Jul 11, 2025 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 17,846 |
| Jul 10, 2025 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | - | 14,800 |
| Jul 9, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 6,775 |
| Jul 8, 2025 | 1.71 | 1.79 | 1.67 | 1.76 | 1.76 | 5.39% | 30,466 |
| Jul 7, 2025 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -4.57% | 25,846 |
| Jul 3, 2025 | 1.72 | 1.80 | 1.68 | 1.75 | 1.75 | 1.16% | 10,410 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -5.46% | 47,713 |
| Jul 1, 2025 | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | - | 12,050 |
| Jun 30, 2025 | 1.90 | 1.91 | 1.81 | 1.83 | 1.83 | -5.18% | 23,802 |
| Jun 27, 2025 | 1.95 | 1.95 | 1.76 | 1.93 | 1.93 | -0.52% | 51,313 |