Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
0.13065
+0.0001 (0.11%)
Aug 25, 2026, 12:59 PM EDT - Market open
Veea Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | -1.38% | 159,768 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.32% | 312,565 |
| Aug 21, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.64% | 140,555 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.87% | 256,642 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.66% | 495,764 |
| Aug 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.89% | 207,519 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.22% | 316,929 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.77% | 203,916 |
| Aug 13, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 1.51% | 762,161 |
| Aug 12, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 0.08% | 1,612,305 |
| Aug 11, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -20.06% | 19,131,123 |
| Aug 10, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -0.69% | 2,412,468 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.88% | 206,210 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 203,539 |
| Aug 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.43% | 662,917 |
| Aug 4, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.20% | 796,357 |
| Aug 3, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.41% | 1,820,348 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.28% | 314,145 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.03% | 431,248 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.77% | 415,864 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.45% | 601,971 |
| Jul 27, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -1.26% | 843,366 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.10% | 250,575 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.11% | 354,599 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -7.49% | 401,435 |
| Jul 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.50% | 741,589 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.27% | 702,438 |
| Jul 17, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.19% | 667,652 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.22% | 3,129,925 |
| Jul 15, 2026 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | -4.47% | 5,397,935 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.95% | 511,143 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.14% | 358,429 |
| Jul 10, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -8.89% | 434,777 |
| Jul 9, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 11.96% | 276,683 |
| Jul 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.87% | 624,713 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -9.36% | 1,394,195 |
| Jul 6, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 1.06% | 549,643 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.84% | 922,986 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.72% | 1,360,538 |
| Jun 30, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | -9.16% | 7,744,316 |
| Jun 29, 2026 | 0.19 | 0.28 | 0.18 | 0.26 | 0.26 | 1.64% | 44,652,253 |
| Jun 26, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -15.36% | 279,729 |
| Jun 25, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.82% | 159,797 |
| Jun 24, 2026 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | -4.85% | 579,013 |
| Jun 23, 2026 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | -0.78% | 2,544,887 |
| Jun 22, 2026 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | 1.03% | 200,842 |
| Jun 18, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -3.20% | 318,601 |
| Jun 17, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -0.09% | 163,240 |
| Jun 16, 2026 | 0.36 | 0.38 | 0.31 | 0.34 | 0.34 | -3.68% | 278,819 |
| Jun 15, 2026 | 0.37 | 0.41 | 0.35 | 0.35 | 0.35 | 0.68% | 224,071 |