Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
4.930
+0.740 (17.66%)
At close: Oct 23, 2026, 4:00 PM EDT
4.910
-0.020 (-0.41%)
Pre-market: Oct 26, 2026, 8:43 AM EDT
Veea Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.09 | 5.28 | 4.09 | 4.93 | 4.93 | 17.66% | 2,353,649 |
| Oct 22, 2026 | 3.86 | 4.44 | 3.86 | 4.19 | 4.19 | 5.28% | 407,709 |
| Oct 21, 2026 | 3.98 | 4.04 | 3.95 | 3.98 | 3.98 | -1.00% | 80,995 |
| Oct 20, 2026 | 3.96 | 4.05 | 3.82 | 4.02 | 4.02 | -0.99% | 136,286 |
| Oct 19, 2026 | 4.14 | 4.19 | 3.89 | 4.06 | 4.06 | -3.56% | 170,796 |
| Oct 16, 2026 | 4.87 | 4.87 | 4.02 | 4.21 | 4.21 | -13.02% | 377,876 |
| Oct 15, 2026 | 4.82 | 5.17 | 4.65 | 4.84 | 4.84 | -5.28% | 479,056 |
| Oct 14, 2026 | 5.72 | 5.89 | 4.79 | 5.11 | 5.11 | -1.73% | 1,473,977 |
| Oct 13, 2026 | 4.65 | 6.20 | 4.65 | 5.20 | 5.20 | 12.80% | 4,622,738 |
| Oct 12, 2026 | 4.86 | 4.92 | 4.40 | 4.61 | 4.61 | -19.12% | 1,398,840 |
| Oct 9, 2026 | 5.54 | 7.09 | 5.29 | 5.70 | 5.70 | 47.29% | 83,591,400 |
| Oct 8, 2026 | 4.49 | 4.49 | 3.61 | 3.87 | 3.87 | -17.83% | 4,670,041 |
| Oct 7, 2026 | 4.78 | 4.99 | 4.55 | 4.71 | 4.71 | -4.66% | 483,570 |
| Oct 6, 2026 | 4.94 | 5.27 | 4.46 | 4.94 | 4.94 | -13.64% | 1,828,486 |
| Oct 5, 2026 | 5.35 | 6.78 | 4.66 | 5.72 | 5.72 | 71.77% | 66,903,106 |
| Oct 2, 2026 | 3.33 | 3.45 | 3.10 | 3.33 | 3.33 | -4.03% | 3,171,491 |
| Oct 1, 2026 | 2.98 | 4.08 | 2.91 | 3.47 | 3.47 | 59.91% | 80,637,849 |
| Sep 30, 2026 | 2.45 | 2.48 | 2.08 | 2.17 | 2.17 | -13.20% | 198,166 |
| Sep 29, 2026 | 2.80 | 2.82 | 2.48 | 2.50 | 2.50 | -12.59% | 176,448 |
| Sep 28, 2026 | 3.02 | 3.04 | 2.65 | 2.86 | 2.86 | -7.14% | 172,043 |
| Sep 25, 2026 | 3.01 | 3.33 | 2.89 | 3.08 | 3.08 | 1.32% | 367,083 |
| Sep 24, 2026 | 3.12 | 3.22 | 2.89 | 3.04 | 3.04 | -5.59% | 333,917 |
| Sep 23, 2026 | 3.40 | 3.50 | 3.13 | 3.22 | 3.22 | -10.31% | 425,292 |
| Sep 22, 2026 | 3.62 | 3.85 | 3.29 | 3.59 | 3.59 | -1.10% | 4,165,909 |
| Sep 21, 2026 | 4.43 | 4.43 | 3.52 | 3.63 | 3.63 | -18.43% | 963,391 |
| Sep 18, 2026 | 5.00 | 5.25 | 3.81 | 4.45 | 4.45 | -16.51% | 2,053,132 |
| Sep 17, 2026 | 7.85 | 8.88 | 4.91 | 5.33 | 5.33 | -12.62% | 14,364,793 |
| Sep 16, 2026 | 5.49 | 7.22 | 5.01 | 6.10 | 6.10 | 6.83% | 14,006,652 |
| Sep 15, 2026 | 4.33 | 7.49 | 4.31 | 5.71 | 5.71 | 149.34% | 202,179,869 |
| Sep 14, 2026 | 1.60 | 2.36 | 1.58 | 2.29 | 2.29 | 46.79% | 28,821,059 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -6.02% | 29,809 |
| Sep 10, 2026 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -4.05% | 15,285 |
| Sep 9, 2026 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | - | 13,046 |
| Sep 8, 2026 | 1.69 | 1.79 | 1.67 | 1.73 | 1.73 | 1.76% | 42,346 |
| Sep 4, 2026 | 1.66 | 1.70 | 1.61 | 1.70 | 1.70 | -2.86% | 33,518 |
| Sep 3, 2026 | 1.69 | 1.79 | 1.59 | 1.75 | 1.75 | 4.79% | 77,491 |
| Sep 2, 2026 | 1.73 | 1.80 | 1.65 | 1.67 | 1.67 | -2.34% | 81,800 |
| Sep 1, 2026 | 1.88 | 1.95 | 1.64 | 1.71 | 1.71 | -5.00% | 166,620 |
| Aug 31, 2026 | 1.34 | 1.92 | 1.34 | 1.80 | 1.80 | -12.71% | 367,738 |
| Aug 28, 2026 | 2.04 | 2.19 | 1.93 | 2.06 | 2.06 | 3.10% | 211,448 |
| Aug 27, 2026 | 2.04 | 2.10 | 1.90 | 2.00 | 2.00 | -18.37% | 291,627 |
| Aug 26, 2026 | 2.28 | 2.56 | 2.21 | 2.45 | 2.45 | -5.91% | 1,676,294 |
| Aug 25, 2026 | 2.40 | 2.75 | 2.40 | 2.60 | 2.60 | -0.23% | 12,027 |
| Aug 24, 2026 | 2.83 | 2.83 | 2.52 | 2.61 | 2.61 | -7.32% | 15,764 |
| Aug 21, 2026 | 2.50 | 2.82 | 2.46 | 2.82 | 2.82 | 12.64% | 7,504 |
| Aug 20, 2026 | 2.42 | 2.50 | 2.34 | 2.50 | 2.50 | 1.87% | 13,202 |
| Aug 19, 2026 | 2.72 | 2.72 | 2.45 | 2.45 | 2.45 | -11.66% | 25,105 |
| Aug 18, 2026 | 2.66 | 2.78 | 2.59 | 2.78 | 2.78 | 3.89% | 10,775 |
| Aug 17, 2026 | 2.76 | 2.84 | 2.55 | 2.67 | 2.67 | -0.22% | 16,529 |
| Aug 14, 2026 | 2.53 | 2.69 | 2.48 | 2.68 | 2.68 | 4.77% | 10,650 |