Veea Inc. VEEA
NASDAQ · United States · Technology Services
$3.47+1.30 (+59.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.18 | +46.77% | $2.98 | $3.93 | $2.92 | 66.87M |
| 2026-09-30 | $2.17 | -13.20% | $2.45 | $2.47 | $2.08 | 197.30K |
| 2026-09-29 | $2.50 | -12.59% | $2.80 | $2.82 | $2.48 | 173.50K |
| 2026-09-28 | $2.86 | -7.14% | $3.02 | $3.04 | $2.65 | 170.30K |
| 2026-09-25 | $3.08 | +1.32% | $3.01 | $3.33 | $2.89 | 366.30K |
| 2026-09-24 | $3.04 | -5.59% | $3.12 | $3.22 | $2.89 | 333.00K |
| 2026-09-23 | $3.22 | -10.31% | $3.40 | $3.50 | $3.13 | 420.90K |
| 2026-09-22 | $3.59 | -1.10% | $3.62 | $3.85 | $3.29 | 4.17M |
| 2026-09-21 | $3.63 | -18.43% | $4.43 | $4.43 | $3.52 | 963.40K |
| 2026-09-18 | $4.45 | -16.51% | $5.00 | $5.25 | $3.81 | 2.05M |
| 2026-09-17 | $5.33 | -12.62% | $7.85 | $8.88 | $4.91 | 14.36M |
| 2026-09-16 | $6.10 | +6.83% | $5.49 | $7.22 | $5.01 | 14.01M |
| 2026-09-15 | $5.71 | +149.34% | $4.33 | $7.49 | $4.31 | 202.18M |
| 2026-09-14 | $2.29 | +46.79% | $1.60 | $2.36 | $1.58 | 28.82M |
| 2026-09-11 | $1.56 | -6.02% | $1.64 | $1.64 | $1.53 | 29.80K |
| 2026-09-10 | $1.66 | -4.05% | $1.74 | $1.74 | $1.62 | 15.30K |
| 2026-09-09 | $1.73 | 0.00% | $1.78 | $1.79 | $1.71 | 12.50K |
| 2026-09-08 | $1.73 | +1.76% | $1.69 | $1.79 | $1.67 | 42.20K |
| 2026-09-04 | $1.70 | -2.86% | $1.66 | $1.70 | $1.61 | 32.90K |
| 2026-09-03 | $1.75 | +4.79% | $1.69 | $1.79 | $1.59 | 77.50K |
| 2026-09-02 | $1.67 | -2.34% | $1.73 | $1.80 | $1.65 | 81.60K |
| 2026-09-01 | $1.71 | -5.00% | $1.88 | $1.95 | $1.64 | 163.60K |
| 2026-08-31 | $1.80 | -12.62% | $1.34 | $1.92 | $1.34 | 367.70K |
| 2026-08-28 | $2.06 | +3.00% | $2.04 | $2.18 | $1.94 | 211.45K |
| 2026-08-27 | $2.00 | -18.70% | $2.04 | $2.10 | $1.90 | 291.63K |
| 2026-08-26 | $2.46 | -5.38% | $2.28 | $2.56 | $2.22 | 1.68M |
| 2026-08-25 | $2.60 | -0.76% | $2.40 | $2.74 | $2.40 | 11.89K |
| 2026-08-24 | $2.62 | -7.09% | $2.84 | $2.84 | $2.52 | 15.68K |
| 2026-08-21 | $2.82 | +12.80% | $2.50 | $2.82 | $2.46 | 7.42K |
| 2026-08-20 | $2.50 | +1.63% | $2.42 | $2.50 | $2.34 | 13.21K |
| 2026-08-19 | $2.46 | -11.51% | $2.72 | $2.72 | $2.46 | 25.11K |
| 2026-08-18 | $2.78 | +3.73% | $2.66 | $2.78 | $2.60 | 10.78K |
| 2026-08-17 | $2.68 | 0.00% | $2.76 | $2.84 | $2.54 | 16.53K |
| 2026-08-14 | $2.68 | +4.69% | $2.54 | $2.70 | $2.48 | 10.65K |
| 2026-08-13 | $2.56 | +1.59% | $2.38 | $2.70 | $2.22 | 38.70K |
| 2026-08-12 | $2.52 | 0.00% | $2.38 | $2.78 | $2.36 | 82.75K |
| 2026-08-11 | $2.52 | -20.25% | $2.74 | $2.94 | $2.34 | 967.05K |
| 2026-08-10 | $3.16 | -0.63% | $3.20 | $3.56 | $3.10 | 123.39K |
| 2026-08-07 | $3.18 | -0.62% | $3.10 | $3.32 | $3.10 | 11.32K |
| 2026-08-06 | $3.20 | -1.84% | $3.16 | $3.30 | $3.10 | 10.44K |
| 2026-08-05 | $3.26 | -6.32% | $3.50 | $3.50 | $3.12 | 33.52K |
| 2026-08-04 | $3.48 | +8.07% | $3.20 | $3.58 | $3.20 | 39.82K |
| 2026-08-03 | $3.22 | +6.62% | $3.04 | $3.54 | $3.04 | 91.02K |
| 2026-07-31 | $3.02 | +2.72% | $2.90 | $3.06 | $2.90 | 15.71K |
| 2026-07-30 | $2.94 | -5.77% | $3.16 | $3.16 | $2.92 | 21.52K |
| 2026-07-29 | $3.12 | -3.70% | $3.18 | $3.32 | $3.12 | 20.67K |
| 2026-07-28 | $3.24 | +3.18% | $3.10 | $3.30 | $2.94 | 30.10K |
| 2026-07-27 | $3.14 | -1.26% | $3.20 | $3.54 | $3.04 | 42.01K |
| 2026-07-24 | $3.18 | -1.85% | $3.22 | $3.28 | $3.10 | 12.53K |
| 2026-07-23 | $3.24 | -2.41% | $3.32 | $3.44 | $3.12 | 17.73K |
| 2026-07-22 | $3.32 | -7.26% | $3.50 | $3.66 | $3.26 | 20.07K |
| 2026-07-21 | $3.58 | -0.56% | $3.48 | $3.58 | $3.20 | 37.08K |
| 2026-07-20 | $3.60 | -7.22% | $3.76 | $3.76 | $3.44 | 35.12K |
| 2026-07-17 | $3.88 | +6.01% | $3.60 | $3.88 | $3.44 | 33.39K |
| 2026-07-16 | $3.66 | -7.11% | $3.94 | $3.94 | $3.50 | 156.50K |
| 2026-07-15 | $3.94 | -4.37% | $4.04 | $4.60 | $3.66 | 269.90K |
| 2026-07-14 | $4.12 | +3.00% | $4.00 | $4.26 | $3.86 | 25.56K |
| 2026-07-13 | $4.00 | -6.10% | $4.38 | $4.38 | $3.82 | 17.92K |
| 2026-07-10 | $4.26 | -8.97% | $4.56 | $4.74 | $4.02 | 21.74K |
| 2026-07-09 | $4.68 | +11.96% | $4.20 | $4.72 | $4.16 | 13.84K |
| 2026-07-08 | $4.18 | +0.97% | $4.14 | $4.38 | $3.98 | 31.24K |
| 2026-07-07 | $4.14 | -9.61% | $4.44 | $4.44 | $4.08 | 69.71K |
| 2026-07-06 | $4.58 | +1.33% | $4.56 | $4.70 | $4.22 | 27.47K |
| 2026-07-02 | $4.52 | -5.04% | $4.80 | $4.84 | $4.28 | 46.15K |
| 2026-07-01 | $4.76 | +0.85% | $4.76 | $4.88 | $4.32 | 68.03K |
| 2026-06-30 | $4.72 | -9.23% | $4.18 | $4.72 | $4.02 | 387.22K |
| 2026-06-29 | $5.20 | +1.56% | $3.80 | $5.50 | $3.58 | 2.23M |
| 2026-06-26 | $5.12 | -15.23% | $6.16 | $6.16 | $5.12 | 13.97K |
| 2026-06-25 | $6.04 | -3.82% | $6.20 | $6.42 | $5.84 | 7.99K |
| 2026-06-24 | $6.28 | -4.85% | $6.80 | $6.96 | $5.70 | 28.95K |
| 2026-06-23 | $6.60 | -0.90% | $6.10 | $6.82 | $6.00 | 127.25K |
| 2026-06-22 | $6.66 | +1.22% | $7.14 | $7.40 | $6.44 | 10.04K |
| 2026-06-18 | $6.58 | -3.24% | $6.80 | $6.94 | $6.32 | 15.93K |
| 2026-06-17 | $6.80 | 0.00% | $7.20 | $7.42 | $6.70 | 8.16K |
| 2026-06-16 | $6.80 | -3.68% | $7.20 | $7.56 | $6.26 | 13.94K |
| 2026-06-15 | $7.06 | +0.57% | $7.34 | $8.16 | $7.00 | 11.13K |
| 2026-06-12 | $7.02 | -18.94% | $8.60 | $8.94 | $6.60 | 48.49K |
| 2026-06-11 | $8.66 | +4.84% | $8.50 | $9.20 | $7.80 | 33.81K |
| 2026-06-10 | $8.26 | +0.49% | $8.10 | $8.54 | $8.02 | 6.86K |
| 2026-06-09 | $8.22 | -8.67% | $9.00 | $9.28 | $7.80 | 25.85K |
| 2026-06-08 | $9.00 | +2.27% | $8.80 | $9.46 | $8.70 | 18.82K |
| 2026-06-05 | $8.80 | -14.73% | $10.00 | $10.04 | $8.80 | 21.38K |
| 2026-06-04 | $10.32 | +4.88% | $10.20 | $10.82 | $9.72 | 13.70K |
| 2026-06-03 | $9.84 | -11.51% | $10.80 | $11.20 | $9.82 | 18.61K |
| 2026-06-02 | $11.12 | +0.72% | $11.40 | $11.96 | $10.24 | 32.07K |
| 2026-06-01 | $11.04 | -8.76% | $11.82 | $12.66 | $11.04 | 11.73K |
| 2026-05-29 | $12.10 | -8.75% | $13.20 | $13.34 | $11.60 | 27.53K |
| 2026-05-28 | $13.26 | -4.47% | $14.00 | $14.28 | $12.80 | 29.90K |
| 2026-05-27 | $13.88 | +11.40% | $12.78 | $14.00 | $12.40 | 50.63K |
| 2026-05-26 | $12.46 | +4.18% | $11.78 | $13.32 | $11.78 | 27.83K |