Veea Inc. (VEEA)
NASDAQ: VEEA
· Real-Time Price · USD
0.52
-0.05 (-8.93%)
At close: Aug 19, 2025, 3:59 PM
0.53
1.92%
Pre-market: Aug 20, 2025, 08:25 AM EDT
VEEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -5.26% | 410,947 |
| 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 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 41,800 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.00% | 17,136 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 17,100 |
| Aug 1, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -6.88% | 56,792 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | 0.00% | 25,222 |
| Jul 30, 2025 | 1.60 | 1.67 | 1.59 | 1.60 | 1.60 | 0.00% | 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% | 22,200 |
| Jul 23, 2025 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | -1.22% | 39,900 |