NASDAQ : VEEA
Veea Inc. — Price history
Technology · Information Technology Services · United States
Last price 4.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veea Inc. (VEEA) closed at 4.375 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.745 | 4.75 | 4.33 | 4.375 | 62,446 | -9.23% |
| 2026-10-30 | 5.03 | 5.06 | 4.75 | 4.82 | 132,151 | -7.66% |
| 2026-10-29 | 5.4 | 5.58 | 4.855 | 5.22 | 320,488 | -6.95% |
| 2026-10-28 | 5.91 | 5.98 | 5.56 | 5.61 | 267,292 | -9.22% |
| 2026-10-27 | 5.76 | 6.18 | 5.721 | 6.18 | 428,809 | +1.64% |
| 2026-10-26 | 4.84 | 6.25 | 4.8 | 6.08 | 1,842,812 | +23.33% |
| 2026-10-23 | 4.09 | 5.28 | 4.09 | 4.93 | 2,353,648 | +17.66% |
| 2026-10-22 | 3.86 | 4.44 | 3.86 | 4.19 | 409,299 | +5.28% |
| 2026-10-21 | 3.98 | 4.036 | 3.95 | 3.98 | 90,140 | -1.00% |
| 2026-10-20 | 3.96 | 4.05 | 3.82 | 4.02 | 136,286 | -0.99% |
| 2026-10-19 | 4.14 | 4.19 | 3.89 | 4.06 | 170,796 | -3.56% |
| 2026-10-16 | 4.87 | 4.87 | 4.022 | 4.21 | 377,876 | -13.02% |
| 2026-10-15 | 4.82 | 5.17 | 4.65 | 4.84 | 479,056 | -5.28% |
| 2026-10-14 | 5.72 | 5.89 | 4.79 | 5.11 | 1,473,977 | -1.73% |
| 2026-10-13 | 4.65 | 6.2 | 4.65 | 5.2 | 4,622,738 | +12.80% |
| 2026-10-12 | 4.855 | 4.92 | 4.4 | 4.61 | 1,398,840 | -19.12% |
| 2026-10-09 | 5.54 | 7.09 | 5.29 | 5.7 | 83,591,400 | +47.29% |
| 2026-10-08 | 4.49 | 4.49 | 3.61 | 3.87 | 4,670,041 | -17.83% |
| 2026-10-07 | 4.78 | 4.986 | 4.55 | 4.71 | 483,570 | -4.66% |
| 2026-10-06 | 4.94 | 5.27 | 4.46 | 4.94 | 1,828,486 | -13.64% |
| 2026-10-05 | 5.35 | 6.78 | 4.66 | 5.72 | 66,903,105 | +71.77% |
| 2026-10-02 | 3.33 | 3.45 | 3.1 | 3.33 | 3,171,491 | -4.03% |
| 2026-10-01 | 2.98 | 4.08 | 2.91 | 3.47 | 80,637,849 | +59.91% |
| 2026-09-30 | 2.45 | 2.475 | 2.08 | 2.17 | 198,166 | -13.20% |
| 2026-09-29 | 2.8 | 2.82 | 2.48 | 2.5 | 176,448 | -12.59% |
| 2026-09-28 | 3.02 | 3.039 | 2.65 | 2.86 | 172,043 | -7.14% |
| 2026-09-25 | 3.01 | 3.33 | 2.89 | 3.08 | 367,083 | +1.32% |
| 2026-09-24 | 3.12 | 3.22 | 2.89 | 3.04 | 333,917 | -5.59% |
| 2026-09-23 | 3.4 | 3.5 | 3.13 | 3.22 | 425,292 | -10.31% |
| 2026-09-22 | 3.62 | 3.85 | 3.294 | 3.59 | 4,165,909 | -1.10% |
| 2026-09-21 | 4.43 | 4.43 | 3.52 | 3.63 | 963,391 | -18.43% |
| 2026-09-18 | 5 | 5.25 | 3.807 | 4.45 | 2,053,132 | -16.51% |
| 2026-09-17 | 7.85 | 8.88 | 4.91 | 5.33 | 14,364,793 | -12.62% |
| 2026-09-16 | 5.49 | 7.219 | 5.01 | 6.1 | 14,006,652 | +6.83% |
| 2026-09-15 | 4.33 | 7.49 | 4.31 | 5.71 | 202,179,869 | +149.34% |
| 2026-09-14 | 1.6 | 2.36 | 1.58 | 2.29 | 28,821,059 | +46.79% |
| 2026-09-11 | 1.645 | 1.645 | 1.53 | 1.56 | 29,809 | -6.02% |
| 2026-09-10 | 1.74 | 1.74 | 1.617 | 1.66 | 15,285 | -4.05% |
| 2026-09-09 | 1.78 | 1.79 | 1.707 | 1.73 | 13,046 | +0.00% |
| 2026-09-08 | 1.69 | 1.79 | 1.67 | 1.73 | 42,346 | +1.76% |
| 2026-09-04 | 1.66 | 1.7 | 1.61 | 1.7 | 33,518 | -2.86% |
| 2026-09-03 | 1.69 | 1.79 | 1.59 | 1.75 | 77,491 | +4.79% |
| 2026-09-02 | 1.73 | 1.8 | 1.65 | 1.67 | 81,800 | -2.34% |
| 2026-09-01 | 1.88 | 1.95 | 1.64 | 1.71 | 166,620 | -5.00% |
| 2026-08-31 | 1.34 | 1.92 | 1.34 | 1.8 | 367,738 | -12.71% |
| 2026-08-28 | 2.04 | 2.186 | 1.93 | 2.062 | 211,448 | +3.10% |
| 2026-08-27 | 2.04 | 2.1 | 1.902 | 2 | 291,627 | -18.37% |
| 2026-08-26 | 2.276 | 2.56 | 2.21 | 2.45 | 1,676,294 | -5.91% |
| 2026-08-25 | 2.4 | 2.748 | 2.4 | 2.604 | 12,027 | -0.23% |
| 2026-08-24 | 2.834 | 2.834 | 2.52 | 2.61 | 15,764 | -7.32% |
| 2026-08-21 | 2.498 | 2.82 | 2.458 | 2.816 | 7,504 | +12.64% |
| 2026-08-20 | 2.42 | 2.5 | 2.336 | 2.5 | 13,202 | +1.87% |
| 2026-08-19 | 2.72 | 2.72 | 2.452 | 2.454 | 25,105 | -11.66% |
| 2026-08-18 | 2.658 | 2.778 | 2.59 | 2.778 | 10,775 | +3.89% |
| 2026-08-17 | 2.76 | 2.842 | 2.548 | 2.674 | 16,529 | -0.22% |
| 2026-08-14 | 2.53 | 2.69 | 2.482 | 2.68 | 10,650 | +4.77% |
| 2026-08-13 | 2.374 | 2.7 | 2.222 | 2.558 | 38,692 | +1.51% |
| 2026-08-12 | 2.37 | 2.78 | 2.352 | 2.52 | 82,746 | +0.08% |
| 2026-08-11 | 2.73 | 2.94 | 2.34 | 2.518 | 967,046 | -20.06% |
| 2026-08-10 | 3.2 | 3.56 | 3.1 | 3.15 | 123,390 | -0.69% |
| 2026-08-07 | 3.1 | 3.316 | 3.1 | 3.172 | 11,313 | -0.88% |
| 2026-08-06 | 3.162 | 3.294 | 3.104 | 3.2 | 10,435 | -1.84% |
| 2026-08-05 | 3.496 | 3.499 | 3.11 | 3.26 | 33,513 | -6.43% |
| 2026-08-04 | 3.2 | 3.58 | 3.2 | 3.484 | 39,817 | +8.20% |
| 2026-08-03 | 3.034 | 3.534 | 3.03 | 3.22 | 91,017 | +6.41% |
| 2026-07-31 | 2.9 | 3.058 | 2.9 | 3.026 | 15,706 | +3.28% |
| 2026-07-30 | 3.154 | 3.154 | 2.926 | 2.93 | 21,562 | -6.03% |
| 2026-07-29 | 3.188 | 3.32 | 3.116 | 3.118 | 20,793 | -3.77% |
| 2026-07-28 | 3.1 | 3.29 | 2.94 | 3.24 | 30,098 | +3.45% |
| 2026-07-27 | 3.2 | 3.546 | 3.034 | 3.132 | 42,168 | -1.26% |
| 2026-07-24 | 3.216 | 3.28 | 3.1 | 3.172 | 12,528 | -2.10% |
| 2026-07-23 | 3.31 | 3.44 | 3.112 | 3.24 | 17,729 | -2.11% |
| 2026-07-22 | 3.494 | 3.652 | 3.26 | 3.31 | 20,071 | -7.49% |
| 2026-07-21 | 3.48 | 3.58 | 3.206 | 3.578 | 37,079 | -0.50% |
| 2026-07-20 | 3.762 | 3.762 | 3.44 | 3.596 | 35,121 | -7.27% |
| 2026-07-17 | 3.6 | 3.878 | 3.444 | 3.878 | 33,382 | +6.19% |
| 2026-07-16 | 3.948 | 3.948 | 3.505 | 3.652 | 156,496 | -7.22% |
| 2026-07-15 | 4.04 | 4.6 | 3.652 | 3.936 | 269,896 | -4.47% |
| 2026-07-14 | 4 | 4.258 | 3.868 | 4.12 | 25,557 | +2.95% |
| 2026-07-13 | 4.38 | 4.38 | 3.824 | 4.002 | 17,921 | -6.14% |
| 2026-07-10 | 4.564 | 4.736 | 4.022 | 4.264 | 21,738 | -8.89% |
| 2026-07-09 | 4.198 | 4.728 | 4.151 | 4.68 | 13,834 | +11.96% |
| 2026-07-08 | 4.144 | 4.389 | 3.97 | 4.18 | 31,235 | +0.87% |
| 2026-07-07 | 4.442 | 4.442 | 4.08 | 4.144 | 69,709 | -9.36% |
| 2026-07-06 | 4.564 | 4.7 | 4.213 | 4.572 | 27,482 | +1.06% |
| 2026-07-02 | 4.8 | 4.83 | 4.272 | 4.524 | 46,149 | -4.84% |
| 2026-07-01 | 4.766 | 4.88 | 4.32 | 4.754 | 68,026 | +0.72% |
| 2026-06-30 | 4.172 | 4.72 | 4.01 | 4.72 | 387,215 | -9.16% |
| 2026-06-29 | 3.8 | 5.5 | 3.58 | 5.196 | 2,232,612 | +1.64% |
| 2026-06-26 | 6.16 | 6.16 | 5.112 | 5.112 | 13,986 | -15.36% |
| 2026-06-25 | 6.2 | 6.416 | 5.83 | 6.04 | 7,989 | -3.82% |
| 2026-06-24 | 6.8 | 6.962 | 5.701 | 6.28 | 28,950 | -4.85% |
| 2026-06-23 | 6.1 | 6.816 | 6 | 6.6 | 127,244 | -0.78% |
| 2026-06-22 | 7.13 | 7.398 | 6.446 | 6.652 | 10,042 | +1.03% |
| 2026-06-18 | 6.804 | 6.938 | 6.316 | 6.584 | 15,930 | -3.20% |
| 2026-06-17 | 7.2 | 7.42 | 6.7 | 6.802 | 8,162 | -0.09% |
| 2026-06-16 | 7.2 | 7.56 | 6.254 | 6.808 | 13,940 | -3.68% |
| 2026-06-15 | 7.334 | 8.16 | 7 | 7.068 | 11,203 | +0.68% |
| 2026-06-12 | 8.6 | 8.936 | 6.6 | 7.02 | 49,007 | -18.84% |
| 2026-06-11 | 8.5 | 9.198 | 7.8 | 8.65 | 33,809 | +4.75% |
| 2026-06-10 | 8.096 | 8.536 | 8.018 | 8.258 | 6,854 | +0.46% |
| 2026-06-09 | 9 | 9.28 | 7.8 | 8.22 | 25,863 | -8.67% |
| 2026-06-08 | 8.802 | 9.452 | 8.708 | 9 | 18,813 | +2.25% |
| 2026-06-05 | 10 | 10.048 | 8.8 | 8.802 | 21,376 | -14.73% |
| 2026-06-04 | 10.2 | 10.822 | 9.712 | 10.322 | 13,693 | +4.92% |
| 2026-06-03 | 10.8 | 11.2 | 9.824 | 9.838 | 18,603 | -11.51% |
| 2026-06-02 | 11.4 | 11.958 | 10.24 | 11.118 | 32,072 | +0.74% |
| 2026-06-01 | 11.82 | 12.65 | 11.036 | 11.036 | 11,730 | -8.72% |
| 2026-05-29 | 13.2 | 13.348 | 11.598 | 12.09 | 27,654 | -8.86% |
| 2026-05-28 | 14 | 14.28 | 12.796 | 13.266 | 29,975 | -4.35% |
| 2026-05-27 | 12.776 | 14 | 12.4 | 13.87 | 50,625 | +11.33% |
| 2026-05-26 | 11.776 | 13.318 | 11.776 | 12.458 | 27,947 | +4.15% |
| 2026-05-22 | 11.41 | 12.48 | 10.656 | 11.962 | 17,849 | +9.80% |
| 2026-05-21 | 11.904 | 12 | 10 | 10.894 | 12,202 | -7.27% |
| 2026-05-20 | 11.73 | 11.99 | 11.4 | 11.748 | 4,002 | -2.07% |
| 2026-05-19 | 12 | 12.4 | 11.536 | 11.996 | 9,509 | +0.59% |
| 2026-05-18 | 11.8 | 12.196 | 11.404 | 11.926 | 7,070 | +5.95% |
| 2026-05-15 | 11.598 | 12.266 | 11.06 | 11.256 | 12,271 | -6.04% |
| 2026-05-14 | 10.263 | 12.176 | 10.263 | 11.98 | 20,115 | +14.97% |
| 2026-05-13 | 10.31 | 11.06 | 10.3 | 10.42 | 6,980 | -4.49% |