Veea Inc. - Common Stock (VEEA)

Last Price0.5646

Change-0.1201 (-17.54%)

NASDAQ · Last Trade: Dec 30th, 7:43 PM EST

Historical Prices For Veea Inc. - Common Stock (VEEA)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	0.68	0.70	0.56	0.56	594,268	0.56
12/29/2025	0.71	0.75	0.68	0.68	218,752	0.68
12/26/2025	0.69	0.75	0.66	0.72	408,569	0.72
12/24/2025	0.68	0.69	0.64	0.66	145,617	0.66
12/23/2025	0.74	0.82	0.66	0.66	1,113,341	0.66
12/22/2025	0.75	0.81	0.72	0.74	1,007,492	0.74
12/19/2025	0.66	0.79	0.66	0.73	750,631	0.73
12/18/2025	0.64	0.69	0.64	0.65	102,125	0.65
12/17/2025	0.67	0.69	0.63	0.65	107,680	0.65
12/16/2025	0.55	0.69	0.55	0.69	309,068	0.69
12/15/2025	0.67	0.67	0.58	0.59	85,377	0.59
12/12/2025	0.74	0.74	0.62	0.65	201,353	0.65
12/11/2025	0.66	0.74	0.63	0.73	550,459	0.73
12/10/2025	0.55	0.70	0.54	0.64	1,323,066	0.64
12/09/2025	0.48	0.58	0.48	0.57	395,440	0.57
12/08/2025	0.47	0.51	0.46	0.49	141,264	0.49
12/05/2025	0.46	0.48	0.45	0.47	43,202	0.47
12/04/2025	0.46	0.48	0.44	0.48	262,294	0.48
12/03/2025	0.46	0.49	0.45	0.46	69,165	0.46
12/02/2025	0.45	0.46	0.45	0.45	11,943	0.45
12/01/2025	0.47	0.53	0.45	0.45	112,486	0.45
11/28/2025	0.49	0.51	0.48	0.51	89,451	0.51
11/26/2025	0.47	0.50	0.47	0.48	60,439	0.48
11/25/2025	0.48	0.48	0.44	0.47	65,972	0.47
11/24/2025	0.47	0.47	0.42	0.47	322,035	0.47
11/21/2025	0.40	0.52	0.39	0.47	817,027	0.47
11/20/2025	0.49	0.55	0.40	0.41	192,906	0.41
11/19/2025	0.56	0.56	0.47	0.49	177,673	0.49
11/18/2025	0.55	0.58	0.52	0.55	18,546	0.55
11/17/2025	0.60	0.60	0.55	0.57	145,636	0.57
11/14/2025	0.57	0.58	0.54	0.57	72,233	0.57
11/13/2025	0.59	0.59	0.55	0.57	62,237	0.57
11/12/2025	0.58	0.61	0.56	0.59	99,860	0.59
11/11/2025	0.53	0.58	0.53	0.57	36,155	0.57
11/10/2025	0.57	0.60	0.55	0.56	45,387	0.56
11/07/2025	0.55	0.60	0.50	0.57	221,063	0.57
11/06/2025	0.58	0.60	0.53	0.55	193,135	0.55
11/05/2025	0.55	0.61	0.55	0.59	137,816	0.59
11/04/2025	0.58	0.60	0.55	0.56	159,182	0.56
11/03/2025	0.62	0.64	0.58	0.60	137,736	0.60
10/31/2025	0.63	0.65	0.59	0.61	128,812	0.61
10/30/2025	0.68	0.68	0.62	0.64	141,030	0.64
10/29/2025	0.73	0.74	0.68	0.69	265,894	0.69
10/28/2025	0.73	0.79	0.72	0.74	231,350	0.74
10/27/2025	0.68	0.74	0.68	0.72	222,207	0.72
10/24/2025	0.69	0.73	0.66	0.69	116,145	0.69
10/23/2025	0.67	0.73	0.66	0.68	221,507	0.68
10/22/2025	0.71	0.73	0.65	0.66	293,429	0.66
10/21/2025	0.77	0.78	0.71	0.72	213,871	0.72
10/20/2025	0.73	0.80	0.73	0.77	120,213	0.77
10/17/2025	0.80	0.81	0.73	0.74	364,266	0.74
10/16/2025	0.92	0.92	0.80	0.83	343,503	0.83
10/15/2025	0.87	0.93	0.84	0.92	466,579	0.92
10/14/2025	0.74	0.88	0.73	0.84	429,865	0.84
10/13/2025	0.75	0.81	0.73	0.76	177,348	0.76
10/10/2025	0.78	0.85	0.74	0.76	583,512	0.76
10/09/2025	0.82	0.82	0.79	0.79	151,413	0.79
10/08/2025	0.80	0.85	0.78	0.82	193,427	0.82
10/07/2025	0.90	0.90	0.78	0.81	375,508	0.81
10/06/2025	0.83	0.92	0.83	0.89	327,740	0.89
10/03/2025	0.79	0.85	0.75	0.83	593,633	0.83
10/02/2025	0.70	0.83	0.69	0.81	1,030,864	0.81
10/01/2025	0.61	0.71	0.61	0.70	355,284	0.70
9/30/2025	0.66	0.67	0.62	0.62	219,760	0.62