Skip to main content
Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
0.507
+0.075 (17.33%)
At close: Feb 27, 2026, 4:00 PM EST
0.530
+0.023 (4.52%)
After-hours: Feb 27, 2026, 7:59 PM EST

Veea Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.540.630.500.510.5117.33%71,071,099
Feb 26, 20260.440.450.430.430.43-1.84%32,481
Feb 25, 20260.440.450.420.440.441.83%94,743
Feb 24, 20260.410.440.410.430.435.21%28,001
Feb 23, 20260.430.450.410.410.41-5.23%49,060
Feb 20, 20260.410.450.410.430.439.22%49,670
Feb 19, 20260.400.430.400.400.403.14%24,997
Feb 18, 20260.450.450.380.390.39-15.01%70,671
Feb 17, 20260.470.490.450.450.45-1.76%45,259
Feb 13, 20260.480.500.460.460.46-4.04%33,318
Feb 12, 20260.500.560.480.480.48-3.03%80,151
Feb 11, 20260.530.560.490.500.50-4.80%108,624
Feb 10, 20260.530.570.520.520.52-0.67%24,069
Feb 9, 20260.550.580.520.520.52-2.96%61,935
Feb 6, 20260.530.550.510.540.548.00%57,575
Feb 5, 20260.520.540.500.500.501.01%57,914
Feb 4, 20260.560.560.490.500.50-7.86%103,030
Feb 3, 20260.590.600.530.540.54-7.89%100,619
Feb 2, 20260.600.660.580.580.58-1.98%89,377
Jan 30, 20260.570.620.570.600.604.77%90,984
Jan 29, 20260.620.620.560.570.57-9.87%308,180
Jan 28, 20260.670.710.630.630.63-6.01%99,632
Jan 27, 20260.690.700.660.670.67-2.52%88,022
Jan 26, 20260.650.740.600.690.6910.90%372,308
Jan 23, 20260.600.640.600.620.626.18%113,711
Jan 22, 20260.530.640.530.580.5811.34%337,783
Jan 21, 20260.520.560.520.520.522.34%82,683
Jan 20, 20260.530.550.510.510.51-73,122
Jan 16, 20260.520.540.510.510.510.51%129,877
Jan 15, 20260.520.550.510.510.510.97%92,854
Jan 14, 20260.570.570.510.510.51-7.03%163,192
Jan 13, 20260.550.570.540.540.54-96,741
Jan 12, 20260.560.640.530.540.54-4.74%161,403
Jan 9, 20260.630.670.550.570.57-5.91%254,790
Jan 8, 20260.630.680.600.610.61-3.67%179,176
Jan 7, 20260.630.700.620.630.63-0.14%308,598
Jan 6, 20260.640.670.630.630.63-2.36%154,489
Jan 5, 20260.610.650.590.650.658.15%168,316
Jan 2, 20260.640.660.560.600.60-6.40%190,359
Dec 31, 20250.550.640.530.640.6412.89%287,564
Dec 30, 20250.680.700.560.560.56-17.54%596,200
Dec 29, 20250.710.750.680.680.68-5.05%217,715
Dec 26, 20250.690.750.660.720.729.09%407,364
Dec 24, 20250.680.690.640.660.66-0.21%144,675
Dec 23, 20250.750.820.660.660.66-10.49%1,110,894
Dec 22, 20250.750.810.720.740.741.37%999,162
Dec 19, 20250.660.790.660.730.7312.03%743,837
Dec 18, 20250.640.690.640.650.650.77%102,585
Dec 17, 20250.670.690.630.650.65-5.85%107,682
Dec 16, 20250.550.690.550.690.6917.04%309,190
Dec 15, 20250.670.670.580.590.59-9.72%86,393
Dec 12, 20250.740.740.620.650.65-11.35%201,353
Dec 11, 20250.660.740.630.730.7314.51%551,361
Dec 10, 20250.550.700.540.640.6413.21%1,323,668
Dec 9, 20250.480.580.480.570.5714.84%395,589
Dec 8, 20250.470.510.460.490.494.63%141,264
Dec 5, 20250.460.480.450.470.47-0.93%43,202
Dec 4, 20250.460.480.440.480.482.99%262,294
Dec 3, 20250.460.490.450.460.463.66%69,180
Dec 2, 20250.450.460.450.450.45-1.79%12,343
Dec 1, 20250.470.530.450.450.45-10.45%112,486
Nov 28, 20250.490.510.480.510.516.08%89,451
Nov 26, 20250.470.500.470.480.481.73%60,439
Nov 25, 20250.480.480.440.470.470.45%65,973
Nov 24, 20250.470.470.420.470.47-1.71%322,056
Nov 21, 20250.400.520.390.470.4715.55%817,027
Nov 20, 20250.490.550.400.410.41-15.55%205,873
Nov 19, 20250.560.560.470.490.49-11.35%182,925
Nov 18, 20250.550.580.520.550.55-3.05%18,546
Nov 17, 20250.600.600.550.570.57-1.03%145,636
Nov 14, 20250.570.580.540.570.570.12%72,233
Nov 13, 20250.590.590.550.570.57-3.95%62,237
Nov 12, 20250.580.610.560.600.604.66%100,863
Nov 11, 20250.530.580.530.570.572.34%36,155
Nov 10, 20250.570.600.550.560.56-3.02%45,403
Nov 7, 20250.550.600.500.570.574.24%221,063
Nov 6, 20250.580.600.530.550.55-6.56%195,202
Nov 5, 20250.550.610.550.590.594.38%137,816
Nov 4, 20250.580.600.550.560.56-5.63%159,182
Nov 3, 20250.620.640.580.600.60-2.34%137,736
Oct 31, 20250.630.650.590.610.61-4.23%128,812
Oct 30, 20250.680.680.620.640.64-7.20%143,030
Oct 29, 20250.730.750.680.690.69-6.83%265,894
Oct 28, 20250.730.790.720.740.741.98%231,450
Oct 27, 20250.680.740.680.720.725.11%222,207
Oct 24, 20250.690.730.660.690.691.01%116,145
Oct 23, 20250.670.730.660.680.684.09%221,808
Oct 22, 20250.710.730.650.660.66-9.48%293,429
Oct 21, 20250.770.780.710.720.72-6.01%214,871
Oct 20, 20250.730.800.730.770.774.73%120,214
Oct 17, 20250.800.810.730.740.74-11.26%364,266
Oct 16, 20250.920.920.800.830.83-10.24%343,504
Oct 15, 20250.870.930.840.920.929.87%466,579
Oct 14, 20250.740.880.730.840.8410.09%432,215
Oct 13, 20250.750.810.730.760.760.79%177,437
Oct 10, 20250.780.850.740.760.76-4.52%583,512
Oct 9, 20250.820.820.790.790.79-3.31%152,742
Oct 8, 20250.800.850.780.820.821.69%193,337
Oct 7, 20250.900.900.780.810.81-9.09%376,008
Oct 6, 20250.830.920.830.890.896.82%327,740