Veea Inc. - VEEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2025	0.78	0.76	0.76	0.85	0.74	583,512
October 09, 2025	0.82	0.79	0.79	0.82	0.79	152,742
October 08, 2025	0.8	0.82	0.82	0.85	0.78	193,337
October 07, 2025	0.9	0.81	0.81	0.9	0.78	376,008
October 06, 2025	0.83	0.89	0.89	0.92	0.83	327,740
October 03, 2025	0.79	0.83	0.83	0.85	0.75	593,633
October 02, 2025	0.7	0.81	0.81	0.83	0.69	1.04M
October 01, 2025	0.61	0.7	0.7	0.71	0.61	355,502
September 30, 2025	0.66	0.62	0.62	0.67	0.62	220,100
September 29, 2025	0.72	0.66	0.66	0.72	0.65	349,104
September 26, 2025	0.6	0.72	0.72	0.75	0.6	1.27M
September 25, 2025	0.59	0.61	0.61	0.65	0.59	129,519
September 24, 2025	0.61	0.65	0.65	0.65	0.59	250,353
September 23, 2025	0.64	0.6	0.6	0.64	0.6	115,341
September 22, 2025	0.65	0.64	0.64	0.67	0.59	592,500
September 19, 2025	0.64	0.68	0.68	0.68	0.6	496,900
September 18, 2025	0.55	0.62	0.62	0.66	0.53	1.06M
September 17, 2025	0.54	0.54	0.54	0.56	0.53	114,300
September 16, 2025	0.53	0.55	0.55	0.57	0.52	120,274
September 15, 2025	0.57	0.54	0.54	0.57	0.53	81,692
September 12, 2025	0.55	0.55	0.55	0.57	0.53	97,306
September 11, 2025	0.56	0.55	0.55	0.56	0.54	123,426
September 10, 2025	0.53	0.56	0.56	0.59	0.53	90,507
September 09, 2025	0.53	0.54	0.54	0.55	0.53	72,088
September 08, 2025	0.55	0.54	0.54	0.57	0.52	148,423
September 05, 2025	0.54	0.55	0.55	0.56	0.54	29,720
September 04, 2025	0.56	0.54	0.54	0.57	0.51	190,600
September 03, 2025	0.57	0.56	0.56	0.58	0.54	115,515
September 02, 2025	0.58	0.57	0.57	0.59	0.56	70,419
August 29, 2025	0.6	0.59	0.59	0.6	0.58	114,004
August 28, 2025	0.63	0.62	0.62	0.63	0.6	114,009
August 27, 2025	0.67	0.6	0.6	0.67	0.59	134,077
August 26, 2025	0.66	0.64	0.64	0.69	0.62	140,224
August 25, 2025	0.64	0.64	0.64	0.71	0.63	449,071
August 22, 2025	0.56	0.61	0.61	0.61	0.56	336,200
August 21, 2025	0.56	0.59	0.59	0.62	0.56	309,645
August 20, 2025	0.52	0.58	0.58	0.6	0.51	463,600
August 19, 2025	0.57	0.54	0.54	0.58	0.52	413,400
August 18, 2025	0.62	0.57	0.57	0.64	0.51	856,500
August 15, 2025	0.6	0.64	0.64	0.72	0.6	1.75M
August 14, 2025	0.64	0.6	0.6	1.04	0.54	14.55M
August 13, 2025	0.95	0.61	0.61	0.96	0.59	2.38M
August 12, 2025	1.2	1.07	1.07	1.37	1.06	779,135
August 11, 2025	1.25	1.28	1.28	1.34	1.23	24,190
August 08, 2025	1.4	1.25	1.25	1.42	1.25	92,592
August 07, 2025	1.43	1.3	1.3	1.43	1.28	104,609
August 06, 2025	1.45	1.4	1.4	1.45	1.36	41,800
August 05, 2025	1.45	1.45	1.45	1.5	1.45	17,136
August 04, 2025	1.5	1.45	1.45	1.55	1.45	17,100
August 01, 2025	1.52	1.49	1.49	1.54	1.49	56,792
July 31, 2025	1.61	1.6	1.6	1.62	1.56	25,222
July 30, 2025	1.6	1.6	1.6	1.67	1.59	48,139
July 29, 2025	1.63	1.6	1.6	1.67	1.6	27,750
July 28, 2025	1.67	1.66	1.66	1.86	1.65	73,718
July 25, 2025	1.6	1.64	1.64	1.69	1.51	20,510
July 24, 2025	1.63	1.63	1.63	1.72	1.63	22,200
July 23, 2025	1.53	1.62	1.62	1.65	1.53	39,900
July 22, 2025	1.71	1.64	1.64	1.72	1.58	44,280
July 21, 2025	1.8	1.73	1.73	1.8	1.65	45,211
July 18, 2025	1.89	1.77	1.77	1.89	1.73	31,100

Veea Inc. (VEEA) NASDAQ