Veea Inc. - VEEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	0.54	0.51	0.51	0.63	0.5	71.24M
February 26, 2026	0.44	0.43	0.43	0.45	0.43	3M
February 25, 2026	0.44	0.44	0.44	0.45	0.42	94,743
February 24, 2026	0.41	0.43	0.43	0.44	0.41	28,119
February 23, 2026	0.43	0.41	0.41	0.45	0.41	49,100
February 20, 2026	0.41	0.43	0.43	0.45	0.41	50,673
February 19, 2026	0.4	0.4	0.4	0.43	0.4	25,215
February 18, 2026	0.45	0.39	0.39	0.45	0.38	85,490
February 17, 2026	0.47	0.45	0.45	0.49	0.45	46,633
February 13, 2026	0.48	0.46	0.46	0.5	0.46	33,318
February 12, 2026	0.5	0.48	0.48	0.56	0.48	81,390
February 11, 2026	0.53	0.5	0.5	0.56	0.49	108,624
February 10, 2026	0.53	0.52	0.52	0.57	0.52	25,500
February 09, 2026	0.55	0.52	0.52	0.58	0.52	61,939
February 06, 2026	0.53	0.54	0.54	0.55	0.51	59,075
February 05, 2026	0.52	0.5	0.5	0.54	0.5	63,602
February 04, 2026	0.56	0.5	0.5	0.56	0.49	103,246
February 03, 2026	0.59	0.54	0.54	0.6	0.53	100,620
February 02, 2026	0.6	0.58	0.58	0.66	0.58	91,600
January 30, 2026	0.57	0.6	0.6	0.62	0.57	92,543
January 29, 2026	0.62	0.57	0.57	0.62	0.56	308,330
January 28, 2026	0.67	0.63	0.63	0.71	0.63	103,100
January 27, 2026	0.69	0.67	0.67	0.7	0.66	88,022
January 26, 2026	0.65	0.69	0.69	0.74	0.6	388,319
January 23, 2026	0.6	0.62	0.62	0.64	0.6	114,297
January 22, 2026	0.53	0.58	0.58	0.64	0.53	338,987
January 21, 2026	0.52	0.52	0.52	0.56	0.52	82,950
January 20, 2026	0.53	0.51	0.51	0.55	0.51	73,145
January 16, 2026	0.52	0.51	0.51	0.54	0.51	130,700
January 15, 2026	0.52	0.51	0.51	0.55	0.51	95,800
January 14, 2026	0.57	0.51	0.51	0.57	0.51	177,636
January 13, 2026	0.55	0.54	0.54	0.57	0.54	97,300
January 12, 2026	0.56	0.54	0.54	0.64	0.53	162,121
January 09, 2026	0.63	0.57	0.57	0.67	0.55	256,321
January 08, 2026	0.63	0.61	0.61	0.68	0.6	179,867
January 07, 2026	0.63	0.63	0.63	0.7	0.62	245,809
January 06, 2026	0.64	0.63	0.63	0.67	0.63	156,700
January 05, 2026	0.61	0.65	0.65	0.65	0.59	168,366
January 02, 2026	0.64	0.6	0.6	0.66	0.56	191,400
December 31, 2025	0.55	0.64	0.64	0.64	0.53	288,000
December 30, 2025	0.68	0.56	0.56	0.7	0.56	596,200
December 29, 2025	0.71	0.68	0.68	0.75	0.68	219,400
December 26, 2025	0.69	0.72	0.72	0.75	0.66	408,569
December 24, 2025	0.68	0.66	0.66	0.69	0.64	145,617
December 23, 2025	0.75	0.66	0.66	0.82	0.66	1.11M
December 22, 2025	0.75	0.74	0.74	0.81	0.72	1.01M
December 19, 2025	0.66	0.73	0.73	0.79	0.66	750,631
December 18, 2025	0.64	0.65	0.65	0.69	0.64	102,600
December 17, 2025	0.67	0.65	0.65	0.69	0.63	107,700
December 16, 2025	0.55	0.69	0.69	0.69	0.55	309,190
December 15, 2025	0.67	0.59	0.59	0.67	0.58	86,400
December 12, 2025	0.74	0.65	0.65	0.74	0.62	201,353
December 11, 2025	0.66	0.73	0.73	0.74	0.63	551,361
December 10, 2025	0.55	0.64	0.64	0.7	0.54	1.32M
December 09, 2025	0.48	0.57	0.57	0.58	0.48	395,589
December 08, 2025	0.47	0.49	0.49	0.51	0.46	141,300
December 05, 2025	0.46	0.47	0.47	0.48	0.45	43,202
December 04, 2025	0.46	0.48	0.48	0.48	0.44	262,300
December 03, 2025	0.46	0.46	0.46	0.49	0.45	69,200
December 02, 2025	0.45	0.45	0.45	0.46	0.45	12,343

Veea Inc. (VEEA) NASDAQ