VEEA
Veea (VEEA)
NASDAQ
$4.85-$0.08 (-1.60%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $13.0M
    Market Cap
  • -64.21%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +53.11%
    Low Price$2.17
    High Price$5.72
  • 3 Months
    +52.16%
    Low Price$2.00
    High Price$6.10
  • 1 Year
    -64.21%
    Low Price$2.00
    High Price$6.10
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
4.09
5.28
4.09
4.93
+17.66%
2,353,648
10/22/2026
3.86
4.44
3.86
4.19
+5.28%
409,299
10/21/2026
3.98
4.04
3.95
3.98
-1.00%
90,140
10/20/2026
3.96
4.05
3.82
4.02
-0.99%
136,286
10/19/2026
4.14
4.19
3.89
4.06
-3.56%
170,260
10/16/2026
4.87
4.87
4.02
4.21
-13.02%
377,876
10/15/2026
4.82
5.17
4.65
4.84
-5.28%
479,056
10/14/2026
5.72
5.89
4.79
5.11
-1.73%
1,473,977
10/13/2026
4.65
6.20
4.65
5.20
+12.80%
4,622,738
10/12/2026
4.86
4.92
4.40
4.61
-19.12%
1,398,840
10/09/2026
5.54
7.09
5.29
5.70
+47.29%
83,591,400
10/08/2026
4.49
4.49
3.61
3.87
-17.83%
4,670,041
10/07/2026
4.78
4.99
4.55
4.71
-4.66%
483,570
10/06/2026
4.94
5.27
4.46
4.94
-13.64%
1,828,486
10/05/2026
5.35
6.78
4.66
5.72
+71.77%
66,901,176
10/02/2026
3.33
3.45
3.10
3.33
-4.03%
3,171,491
10/01/2026
2.98
4.08
2.91
3.47
+59.91%
80,637,844
09/30/2026
2.45
2.48
2.08
2.17
-13.20%
198,166
09/29/2026
2.80
2.82
2.48
2.50
-12.59%
176,448
09/28/2026
3.02
3.04
2.65
2.86
-7.14%
172,043
09/25/2026
3.01
3.33
2.89
3.08
+1.32%
367,083
09/24/2026
3.12
3.22
2.89
3.04
-5.59%
333,917
09/23/2026
3.40
3.50
3.13
3.22
-10.31%
425,292
09/22/2026
3.62
3.85
3.29
3.59
-1.10%
4,165,909
09/21/2026
4.43
4.43
3.52
3.63
-18.43%
963,391
09/18/2026
5.00
5.25
3.81
4.45
-16.51%
2,053,132
09/17/2026
7.85
8.88
4.91
5.33
-12.62%
14,364,793
09/16/2026
5.49
7.22
5.01
6.10
+6.83%
14,006,652
09/15/2026
4.33
7.49
4.31
5.71
+149.34%
202,179,962
09/14/2026
1.60
2.36
1.58
2.29
+46.79%
28,821,055
09/11/2026
1.65
1.65
1.53
1.56
-6.02%
29,809
09/10/2026
1.74
1.74
1.62
1.66
-4.05%
15,285
09/09/2026
1.78
1.79
1.71
1.73
0.00%
13,046
09/08/2026
1.69
1.79
1.67
1.73
+1.76%
42,346
09/04/2026
1.66
1.70
1.61
1.70
-2.86%
33,518
09/03/2026
1.69
1.79
1.59
1.75
+4.79%
77,491
09/02/2026
1.73
1.80
1.65
1.67
-2.34%
81,800
09/01/2026
1.88
1.95
1.64
1.71
-5.00%
166,620
08/31/2026
1.34
1.92
1.34
1.80
-12.71%
367,738
08/31/2026
1:20 Split
08/28/2026
2.04
2.19
1.93
2.06
+3.10%
4,228,969
08/27/2026
2.04
2.10
1.90
2.00
-18.37%
5,832,554
08/26/2026
2.28
2.56
2.21
2.45
-5.91%
33,525,893
08/25/2026
2.40
2.75
2.40
2.60
-0.23%
240,559
08/24/2026
2.83
2.83
2.52
2.61
-7.32%
315,281
08/21/2026
2.50
2.82
2.46
2.82
+12.64%
150,094
08/20/2026
2.42
2.50
2.34
2.50
+1.87%
264,056
08/19/2026
2.72
2.72
2.45
2.45
-11.66%
502,102
08/18/2026
2.66
2.78
2.59
2.78
+3.89%
215,502
08/17/2026
2.76
2.84
2.55
2.67
-0.22%
330,592
08/14/2026
2.53
2.69
2.48
2.68
+4.77%
213,017
08/13/2026
2.37
2.70
2.22
2.56
+1.51%
773,855
08/12/2026
2.37
2.78
2.35
2.52
+0.08%
1,654,937
08/12/2026
-$1.60 Earnings
08/11/2026
2.73
2.94
2.34
2.52
-20.06%
19,340,739
08/10/2026
3.20
3.56
3.10
3.15
-0.69%
2,467,815
08/07/2026
3.10
3.32
3.10
3.17
-0.87%
226,269
08/06/2026
3.16
3.29
3.10
3.20
-1.84%
208,702
08/05/2026
3.50
3.50
3.11
3.26
-6.43%
670,260
08/04/2026
3.20
3.58
3.20
3.48
+8.20%
796,357
08/03/2026
3.03
3.53
3.03
3.22
+6.41%
1,820,348
07/31/2026
2.90
3.06
2.90
3.03
+3.28%
314,145
07/30/2026
3.15
3.15
2.93
2.93
-6.03%
431,248
07/29/2026
3.19
3.32
3.12
3.12
-3.77%
415,864
07/28/2026
3.10
3.29
2.94
3.24
+3.45%
601,971
07/27/2026
3.20
3.55
3.03
3.13
-1.26%
843,366
07/24/2026
3.22
3.28
3.10
3.17
-2.10%
250,575
07/23/2026
3.31
3.44
3.11
3.24
-2.11%
354,599
07/22/2026
3.49
3.65
3.26
3.31
-7.49%
401,435
07/21/2026
3.48
3.58
3.21
3.58
-0.50%
741,589
07/20/2026
3.76
3.76
3.44
3.60
-7.27%
702,438
07/17/2026
3.60
3.88
3.44
3.88
+6.19%
667,652
07/16/2026
3.95
3.95
3.51
3.65
-7.22%
3,129,925
07/15/2026
4.04
4.60
3.65
3.94
-4.47%
5,397,935
07/14/2026
4.00
4.26
3.87
4.12
+2.95%
511,142
07/13/2026
4.38
4.38
3.82
4.00
-6.14%
358,429
07/10/2026
4.56
4.74
4.02
4.26
-8.89%
434,777
07/09/2026
4.20
4.73
4.15
4.68
+11.96%
276,683
07/08/2026
4.14
4.39
3.97
4.18
+0.87%
624,713
07/07/2026
4.44
4.44
4.08
4.14
-9.36%
1,394,195
07/06/2026
4.56
4.70
4.21
4.57
+1.06%
549,643
07/02/2026
4.80
4.83
4.27
4.52
-4.84%
922,986
07/01/2026
4.77
4.88
4.32
4.75
+0.72%
1,360,538
06/30/2026
4.17
4.72
4.01
4.72
-9.16%
7,744,316
06/29/2026
3.80
5.50
3.58
5.20
+1.64%
44,652,253
06/26/2026
6.16
6.16
5.11
5.11
-15.36%
279,729
06/25/2026
6.20
6.42
5.83
6.04
-3.82%
159,797
06/24/2026
6.80
6.96
5.70
6.28
-4.85%
579,013
06/23/2026
6.10
6.82
6.00
6.60
-0.78%
2,544,887
06/22/2026
7.13
7.40
6.45
6.65
+1.03%
200,842
06/18/2026
6.80
6.94
6.32
6.58
-3.20%
318,601
06/17/2026
7.20
7.42
6.70
6.80
-0.09%
163,240
06/16/2026
7.20
7.56
6.25
6.81
-3.68%
278,819
06/15/2026
7.33
8.16
7.00
7.07
+0.68%
224,071
06/12/2026
8.60
8.94
6.60
7.02
-18.84%
980,230
06/11/2026
8.50
9.20
7.80
8.65
+4.75%
676,196
06/10/2026
8.10
8.54
8.02
8.26
+0.46%
137,082
06/09/2026
9.00
9.28
7.80
8.22
-8.67%
517,263
06/08/2026
8.80
9.45
8.71
9.00
+2.25%
376,269
06/05/2026
10.00
10.05
8.80
8.80
-14.73%
427,528