Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.58	0.60	0.53	0.55	0.55	-6.56%	192,888
Nov 5, 2025	0.55	0.61	0.55	0.59	0.59	4.38%	136,906
Nov 4, 2025	0.58	0.60	0.55	0.56	0.56	-5.63%	159,182
Nov 3, 2025	0.62	0.64	0.58	0.60	0.60	-2.34%	137,736
Oct 31, 2025	0.63	0.65	0.59	0.61	0.61	-4.23%	128,812
Oct 30, 2025	0.68	0.68	0.62	0.64	0.64	-7.20%	143,030
Oct 29, 2025	0.73	0.75	0.68	0.69	0.69	-6.83%	265,894
Oct 28, 2025	0.73	0.79	0.72	0.74	0.74	1.98%	231,450
Oct 27, 2025	0.68	0.74	0.68	0.72	0.72	5.11%	222,207
Oct 24, 2025	0.69	0.73	0.66	0.69	0.69	1.01%	116,145
Oct 23, 2025	0.67	0.73	0.66	0.68	0.68	4.09%	221,808
Oct 22, 2025	0.71	0.73	0.65	0.66	0.66	-9.48%	293,429
Oct 21, 2025	0.77	0.78	0.71	0.72	0.72	-6.01%	214,871
Oct 20, 2025	0.73	0.80	0.73	0.77	0.77	4.73%	120,214
Oct 17, 2025	0.80	0.81	0.73	0.74	0.74	-11.26%	364,266
Oct 16, 2025	0.92	0.92	0.80	0.83	0.83	-10.24%	343,504
Oct 15, 2025	0.87	0.93	0.84	0.92	0.92	9.87%	466,579
Oct 14, 2025	0.74	0.88	0.73	0.84	0.84	10.09%	432,215
Oct 13, 2025	0.75	0.81	0.73	0.76	0.76	0.79%	177,437
Oct 10, 2025	0.78	0.85	0.74	0.76	0.76	-4.52%	583,512
Oct 9, 2025	0.82	0.82	0.79	0.79	0.79	-3.31%	152,742
Oct 8, 2025	0.80	0.85	0.78	0.82	0.82	1.69%	193,337
Oct 7, 2025	0.90	0.90	0.78	0.81	0.81	-9.09%	376,008
Oct 6, 2025	0.83	0.92	0.83	0.89	0.89	6.82%	327,740
Oct 3, 2025	0.79	0.85	0.75	0.83	0.83	2.87%	593,633
Oct 2, 2025	0.70	0.83	0.69	0.81	0.81	16.00%	1,042,653
Oct 1, 2025	0.61	0.71	0.61	0.70	0.70	11.47%	355,502
Sep 30, 2025	0.66	0.67	0.62	0.62	0.62	-5.27%	220,056
Sep 29, 2025	0.72	0.72	0.65	0.66	0.66	-8.06%	355,133
Sep 26, 2025	0.60	0.75	0.60	0.72	0.72	17.30%	1,269,654
Sep 25, 2025	0.59	0.65	0.59	0.61	0.61	-5.43%	129,519
Sep 24, 2025	0.61	0.65	0.59	0.65	0.65	7.68%	250,353
Sep 23, 2025	0.64	0.64	0.60	0.60	0.60	-5.51%	115,341
Sep 22, 2025	0.65	0.67	0.59	0.64	0.64	-6.51%	592,468
Sep 19, 2025	0.64	0.68	0.60	0.68	0.68	9.07%	497,220
Sep 18, 2025	0.55	0.66	0.53	0.62	0.62	16.18%	1,064,314
Sep 17, 2025	0.54	0.56	0.53	0.54	0.54	-2.31%	114,271
Sep 16, 2025	0.53	0.57	0.52	0.55	0.55	1.84%	120,274
Sep 15, 2025	0.57	0.57	0.53	0.54	0.54	-1.17%	81,692
Sep 12, 2025	0.55	0.57	0.53	0.55	0.55	-1.03%	97,306
Sep 11, 2025	0.56	0.56	0.54	0.55	0.55	-2.43%	123,426
Sep 10, 2025	0.53	0.59	0.53	0.56	0.56	3.73%	90,507
Sep 9, 2025	0.53	0.55	0.53	0.54	0.54	0.42%	72,088
Sep 8, 2025	0.55	0.57	0.52	0.54	0.54	-0.59%	148,423
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