Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
0.471
-0.004 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.459
-0.012 (-2.53%)
After-hours: Dec 5, 2025, 5:42 PM EST
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -0.93% | 43,162 |
| Dec 4, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 2.99% | 260,484 |
| Dec 3, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 3.66% | 69,165 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.79% | 11,942 |
| Dec 1, 2025 | 0.47 | 0.53 | 0.45 | 0.45 | 0.45 | -10.45% | 112,486 |
| Nov 28, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 6.08% | 89,049 |
| Nov 26, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.73% | 60,439 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 0.45% | 65,861 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.42 | 0.47 | 0.47 | -1.71% | 321,210 |
| Nov 21, 2025 | 0.40 | 0.52 | 0.39 | 0.47 | 0.47 | 15.55% | 811,691 |
| Nov 20, 2025 | 0.49 | 0.55 | 0.40 | 0.41 | 0.41 | -15.55% | 205,873 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.47 | 0.49 | 0.49 | -11.35% | 182,925 |
| Nov 18, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | -3.05% | 18,546 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -1.03% | 145,636 |
| Nov 14, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.12% | 72,233 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -3.95% | 62,237 |
| Nov 12, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 4.66% | 100,863 |
| Nov 11, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 2.34% | 36,155 |
| Nov 10, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -3.02% | 45,403 |
| Nov 7, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | 4.24% | 221,063 |
| Nov 6, 2025 | 0.58 | 0.60 | 0.53 | 0.55 | 0.55 | -6.56% | 195,202 |
| Nov 5, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 4.38% | 137,816 |
| Nov 4, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -5.63% | 159,182 |
| Nov 3, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | -2.34% | 137,736 |
| Oct 31, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -4.23% | 128,812 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -7.20% | 143,030 |
| Oct 29, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -6.83% | 265,894 |
| Oct 28, 2025 | 0.73 | 0.79 | 0.72 | 0.74 | 0.74 | 1.98% | 231,450 |
| Oct 27, 2025 | 0.68 | 0.74 | 0.68 | 0.72 | 0.72 | 5.11% | 222,207 |
| Oct 24, 2025 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | 1.01% | 116,145 |
| Oct 23, 2025 | 0.67 | 0.73 | 0.66 | 0.68 | 0.68 | 4.09% | 221,808 |
| Oct 22, 2025 | 0.71 | 0.73 | 0.65 | 0.66 | 0.66 | -9.48% | 293,429 |
| Oct 21, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -6.01% | 214,871 |
| Oct 20, 2025 | 0.73 | 0.80 | 0.73 | 0.77 | 0.77 | 4.73% | 120,214 |
| Oct 17, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | 0.74 | -11.26% | 364,266 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -10.24% | 343,504 |
| Oct 15, 2025 | 0.87 | 0.93 | 0.84 | 0.92 | 0.92 | 9.87% | 466,579 |
| Oct 14, 2025 | 0.74 | 0.88 | 0.73 | 0.84 | 0.84 | 10.09% | 432,215 |
| Oct 13, 2025 | 0.75 | 0.81 | 0.73 | 0.76 | 0.76 | 0.79% | 177,437 |
| Oct 10, 2025 | 0.78 | 0.85 | 0.74 | 0.76 | 0.76 | -4.52% | 583,512 |
| Oct 9, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.31% | 152,742 |
| Oct 8, 2025 | 0.80 | 0.85 | 0.78 | 0.82 | 0.82 | 1.69% | 193,337 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -9.09% | 376,008 |
| Oct 6, 2025 | 0.83 | 0.92 | 0.83 | 0.89 | 0.89 | 6.82% | 327,740 |
| Oct 3, 2025 | 0.79 | 0.85 | 0.75 | 0.83 | 0.83 | 2.87% | 593,633 |
| Oct 2, 2025 | 0.70 | 0.83 | 0.69 | 0.81 | 0.81 | 16.00% | 1,042,653 |
| Oct 1, 2025 | 0.61 | 0.71 | 0.61 | 0.70 | 0.70 | 11.47% | 355,502 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -5.27% | 220,056 |
| Sep 29, 2025 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -8.06% | 355,133 |
| Sep 26, 2025 | 0.60 | 0.75 | 0.60 | 0.72 | 0.72 | 17.30% | 1,269,654 |
| Sep 25, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | -5.43% | 129,519 |
| Sep 24, 2025 | 0.61 | 0.65 | 0.59 | 0.65 | 0.65 | 7.68% | 250,353 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.51% | 115,341 |
| Sep 22, 2025 | 0.65 | 0.67 | 0.59 | 0.64 | 0.64 | -6.51% | 592,468 |
| Sep 19, 2025 | 0.64 | 0.68 | 0.60 | 0.68 | 0.68 | 9.07% | 497,220 |
| Sep 18, 2025 | 0.55 | 0.66 | 0.53 | 0.62 | 0.62 | 16.18% | 1,064,314 |
| Sep 17, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -2.31% | 114,271 |
| Sep 16, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 1.84% | 120,274 |
| Sep 15, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -1.17% | 81,692 |
| Sep 12, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -1.03% | 97,306 |
| Sep 11, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.43% | 123,426 |
| Sep 10, 2025 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 3.73% | 90,507 |
| Sep 9, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.42% | 72,088 |
| Sep 8, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -0.59% | 148,423 |
| Sep 5, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.63% | 29,720 |
| Sep 4, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -2.89% | 190,567 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -1.93% | 115,515 |
| Sep 2, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.58% | 70,419 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -4.78% | 114,004 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 3.09% | 114,009 |
| Aug 27, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -6.79% | 134,077 |
| Aug 26, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | 0.72% | 140,224 |
| Aug 25, 2025 | 0.64 | 0.71 | 0.63 | 0.64 | 0.64 | 4.97% | 449,071 |
| Aug 22, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 3.87% | 336,172 |
| Aug 21, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 0.72% | 309,645 |
| Aug 20, 2025 | 0.52 | 0.60 | 0.51 | 0.58 | 0.58 | 8.61% | 463,559 |
| Aug 19, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -5.99% | 413,363 |
| Aug 18, 2025 | 0.62 | 0.64 | 0.51 | 0.57 | 0.57 | -10.78% | 856,467 |
| Aug 15, 2025 | 0.63 | 0.72 | 0.60 | 0.64 | 0.64 | 6.67% | 1,766,351 |
| Aug 14, 2025 | 0.64 | 1.04 | 0.54 | 0.60 | 0.60 | -1.04% | 14,553,476 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.59 | 0.61 | 0.61 | -43.34% | 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% | 92,592 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -7.14% | 104,609 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 41,786 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 17,136 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 17,093 |
| Aug 1, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -6.88% | 56,661 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | - | 25,222 |
| Jul 30, 2025 | 1.60 | 1.67 | 1.59 | 1.60 | 1.60 | - | 48,139 |
| Jul 29, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 27,750 |
| Jul 28, 2025 | 1.67 | 1.86 | 1.65 | 1.66 | 1.66 | 1.22% | 73,718 |
| Jul 25, 2025 | 1.60 | 1.69 | 1.51 | 1.64 | 1.64 | 0.61% | 20,510 |
| Jul 24, 2025 | 1.63 | 1.72 | 1.63 | 1.63 | 1.63 | 0.62% | 22,188 |
| Jul 23, 2025 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | -1.22% | 39,858 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.58 | 1.64 | 1.64 | -5.20% | 44,280 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -2.26% | 45,211 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.73 | 1.77 | 1.77 | -3.80% | 31,088 |
| Jul 17, 2025 | 1.52 | 1.87 | 1.47 | 1.84 | 1.84 | 21.05% | 116,521 |