Veea Inc. (VEEA)
NASDAQ: VEEA
· Real-Time Price · USD
0.55
0.01 (1.51%)
At close: Sep 05, 2025, 3:59 PM
0.54
-0.95%
After-hours: Sep 05, 2025, 07:36 PM EDT
VEEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -3.57% | 190,581 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -1.75% | 115,515 |
| Sep 2, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 70,419 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -4.84% | 114,004 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 114,009 |
| Aug 27, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -6.25% | 134,077 |
| Aug 26, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | 0.00% | 140,224 |
| Aug 25, 2025 | 0.64 | 0.71 | 0.63 | 0.64 | 0.64 | 4.92% | 449,100 |
| Aug 22, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 3.39% | 336,200 |
| Aug 21, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 1.72% | 309,645 |
| Aug 20, 2025 | 0.52 | 0.60 | 0.51 | 0.58 | 0.58 | 7.41% | 463,600 |
| Aug 19, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -5.26% | 413,400 |
| Aug 18, 2025 | 0.62 | 0.64 | 0.51 | 0.57 | 0.57 | -10.94% | 856,500 |
| Aug 15, 2025 | 0.63 | 0.72 | 0.60 | 0.64 | 0.64 | 6.67% | 1,766,400 |
| Aug 14, 2025 | 0.64 | 1.04 | 0.54 | 0.60 | 0.60 | -1.64% | 14,553,500 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.59 | 0.61 | 0.61 | -42.99% | 2,376,437 |
| Aug 12, 2025 | 1.20 | 1.37 | 1.06 | 1.07 | 1.07 | -16.41% | 779,135 |
| Aug 11, 2025 | 1.25 | 1.34 | 1.23 | 1.28 | 1.28 | 2.40% | 24,190 |
| Aug 8, 2025 | 1.40 | 1.42 | 1.25 | 1.25 | 1.25 | -3.85% | 92,600 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -7.14% | 104,609 |