Veea Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	0.92	0.92	0.81	0.82	-	-11.15%	324,478
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
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