Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.47	0.50	0.47	0.48	0.48	1.73%	60,439
Nov 25, 2025	0.48	0.48	0.44	0.47	0.47	0.45%	65,861
Nov 24, 2025	0.47	0.47	0.42	0.47	0.47	-1.71%	321,210
Nov 21, 2025	0.40	0.52	0.39	0.47	0.47	15.55%	811,691
Nov 20, 2025	0.49	0.55	0.40	0.41	0.41	-15.55%	205,873
Nov 19, 2025	0.56	0.56	0.47	0.49	0.49	-11.35%	182,925
Nov 18, 2025	0.55	0.58	0.52	0.55	0.55	-3.05%	18,546
Nov 17, 2025	0.60	0.60	0.55	0.57	0.57	-1.03%	145,636
Nov 14, 2025	0.57	0.58	0.54	0.57	0.57	0.12%	72,233
Nov 13, 2025	0.59	0.59	0.55	0.57	0.57	-3.95%	62,237
Nov 12, 2025	0.58	0.61	0.56	0.60	0.60	4.66%	100,863
Nov 11, 2025	0.53	0.58	0.53	0.57	0.57	2.34%	36,155
Nov 10, 2025	0.57	0.60	0.55	0.56	0.56	-3.02%	45,403
Nov 7, 2025	0.55	0.60	0.50	0.57	0.57	4.24%	221,063
Nov 6, 2025	0.58	0.60	0.53	0.55	0.55	-6.56%	195,202
Nov 5, 2025	0.55	0.61	0.55	0.59	0.59	4.38%	137,816
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