Dark

VEEA
Veea Inc. Common Stock
stock NASDAQ

At Close

Aug 26, 2026 3:59:53 PM EDT

0.1200USD-11.294%(-0.0200)32,729,043

0.1000Bid 0.1400Ask 0.0400Spread

Pre-market

Aug 26, 2026 9:29:30 AM EDT

0.1121USD-16.156%(-0.0216)893,963

After-hours

Aug 26, 2026 4:59:30 PM EDT

0.1011USD-14.755%(-0.0175)880,349

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.110000	0.130000	0.110000	0.12000	-7.834%	32,729,043	0.000%
2026-08-25	0.120000	0.137400	0.120000	0.13020	-0.230%	240,559	-7.834%
2026-08-24	0.141700	0.141700	0.126000	0.13050	-7.315%	315,281	-8.046%
2026-08-21	0.124900	0.141000	0.122900	0.14080	+12.640%	150,095	-14.773%
2026-08-20	0.121000	0.125000	0.116800	0.12500	+1.874%	264,056	-4.000%
2026-08-19	0.136000	0.136000	0.122600	0.12270	-11.663%	502,103	-2.200%
2026-08-18	0.132900	0.138900	0.129500	0.13890	+3.889%	215,503	-13.607%
2026-08-17	0.138000	0.142100	0.127400	0.13370	-0.224%	330,592	-10.247%
2026-08-14	0.126500	0.134500	0.124100	0.13400	+4.769%	213,017	-10.448%
2026-08-13	0.118700	0.135000	0.111100	0.12790	+1.508%	773,855	-6.177%
2026-08-12	0.118500	0.139000	0.117600	0.12600	+0.079%	1,654,938	-4.762%
2026-08-11	0.136500	0.147000	0.117000	0.12590	-20.063%	19,340,936	-4.686%
2026-08-10	0.160000	0.178000	0.155000	0.15750	-0.694%	2,467,816	-23.810%
2026-08-07	0.155000	0.165800	0.155000	0.15860	-0.875%	226,270	-24.338%
2026-08-06	0.158100	0.164700	0.155200	0.16000	-1.840%	208,703	-25.000%
2026-08-05	0.174800	0.174960	0.155500	0.16300	-6.429%	670,261	-26.380%
2026-08-04	0.160000	0.179000	0.160000	0.17420	+8.199%	796,357	-31.114%
2026-08-03	0.151700	0.176700	0.151500	0.16100	+6.411%	1,820,348	-25.466%
2026-07-31	0.145000	0.152900	0.145000	0.15130	+3.276%	314,146	-20.687%
2026-07-30	0.157700	0.157700	0.146300	0.14650	-6.030%	431,249	-18.089%
2026-07-29	0.159400	0.166000	0.155800	0.15590	-3.765%	415,865	-23.028%
2026-07-28	0.155000	0.164500	0.147000	0.16200	+3.448%	601,972	-25.926%
2026-07-27	0.160000	0.177278	0.151710	0.15660	-1.261%	843,367	-23.372%
2026-07-24	0.160800	0.164000	0.155000	0.15860	-2.099%	250,575	-24.338%
2026-07-23	0.165500	0.172000	0.155600	0.16200	-2.115%	354,599	-25.926%
2026-07-22	0.174700	0.182600	0.163000	0.16550	-7.490%	401,435	-27.492%
2026-07-21	0.174000	0.179000	0.160300	0.17890	-0.501%	741,589	-32.923%
2026-07-20	0.188100	0.188100	0.172000	0.17980	-7.272%	702,438	-33.259%
2026-07-17	0.180000	0.193900	0.172200	0.19390	+6.188%	667,652	-38.112%
2026-07-16	0.197400	0.197400	0.175250	0.18260	-7.215%	3,129,926	-34.283%
2026-07-15	0.202000	0.230000	0.182600	0.19680	-4.466%	5,397,936	-39.024%
2026-07-14	0.200000	0.212900	0.193400	0.20600	+2.949%	511,143	-41.748%
2026-07-13	0.219000	0.219000	0.191200	0.20010	-6.144%	358,429	-40.030%
2026-07-10	0.228200	0.236800	0.201100	0.21320	-8.889%	434,777	-43.715%
2026-07-09	0.209899	0.236400	0.207550	0.23400	+11.962%	276,684	-48.718%
2026-07-08	0.207200	0.219450	0.198500	0.20900	+0.869%	624,714	-42.584%
2026-07-07	0.222100	0.222100	0.204000	0.20720	-9.361%	1,394,196	-42.085%
2026-07-06	0.228200	0.235000	0.210650	0.22860	+1.061%	549,644	-47.507%
2026-07-02	0.240000	0.241500	0.213600	0.22620	-4.838%	922,987	-46.950%
2026-07-01	0.238300	0.244000	0.216000	0.23770	+0.720%	1,360,539	-49.516%
2026-06-30	0.208600	0.236000	0.200500	0.23600	-9.161%	7,744,316	-49.153%
2026-06-29	0.190000	0.275000	0.179000	0.25980	+1.643%	44,652,254	-53.811%
2026-06-26	0.308000	0.308000	0.255600	0.25560	-15.364%	279,729	-53.052%
2026-06-25	0.310000	0.320799	0.291500	0.30200	-3.822%	159,797	-60.265%
2026-06-24	0.340000	0.348100	0.285050	0.31400	-4.848%	579,013	-61.783%
2026-06-23	0.305000	0.340800	0.300000	0.33000	-0.782%	2,544,887	-63.636%
2026-06-22	0.356500	0.369900	0.322301	0.33260	+1.033%	200,843	-63.921%
2026-06-18	0.340200	0.346900	0.315800	0.32920	-3.205%	318,602	-63.548%
2026-06-17	0.360000	0.371000	0.335000	0.34010	-0.088%	163,241	-64.716%
2026-06-16	0.360000	0.378000	0.312700	0.34040	-3.679%	278,819	-64.747%
2026-06-15	0.366700	0.408000	0.350000	0.35340	+0.684%	224,072	-66.044%
2026-06-12	0.430000	0.446800	0.330000	0.35100	-18.844%	980,141	-65.812%
2026-06-11	0.425000	0.459899	0.390000	0.43250	+4.747%	676,197	-72.254%
2026-06-10	0.404800	0.426800	0.400900	0.41290	+0.462%	137,082	-70.937%
2026-06-09	0.450000	0.464000	0.390000	0.41100	-8.667%	517,263	-70.803%
2026-06-08	0.440100	0.472600	0.435400	0.45000	+2.249%	376,269	-73.333%
2026-06-05	0.500000	0.502400	0.440000	0.44010	-14.726%	427,528	-72.733%
2026-06-04	0.510000	0.541100	0.485600	0.51610	+4.920%	273,870	-76.749%
2026-06-03	0.540000	0.560000	0.491200	0.49190	-11.513%	372,071	-75.605%
2026-06-02	0.570000	0.597900	0.512000	0.55590	+0.743%	641,455	-78.413%
2026-06-01	0.591000	0.632500	0.551800	0.55180	-8.718%	234,609	-78.253%
2026-05-29	0.660000	0.667400	0.579900	0.60450	-8.865%	553,097	-80.149%
2026-05-28	0.700000	0.714000	0.639800	0.66330	-4.355%	599,516	-81.909%
2026-05-27	0.638800	0.700000	0.620000	0.69350	+11.334%	1,012,506	-82.696%
2026-05-26	0.588800	0.665900	0.588800	0.62290	+4.146%	558,956	-80.735%
2026-05-22	0.570500	0.624000	0.532800	0.59810	+9.804%	356,983	-79.936%
2026-05-21	0.595200	0.600000	0.500000	0.54470	-7.269%	244,016	-77.970%
2026-05-20	0.586500	0.599500	0.570000	0.58740	-2.067%	80,058	-79.571%
2026-05-19	0.600000	0.620000	0.576800	0.59980	+0.587%	190,186	-79.993%
2026-05-18	0.590000	0.609800	0.570200	0.59630	+5.952%	141,401	-79.876%
2026-05-15	0.579901	0.613300	0.553000	0.56280	-6.043%	245,423	-78.678%
2026-05-14	0.513135	0.608800	0.513135	0.59900	+14.971%	402,304	-79.967%
2026-05-13	0.515500	0.552999	0.515000	0.52100	-4.491%	139,610	-76.967%
2026-05-12	0.575601	0.585500	0.544100	0.54550	-8.396%	237,998	-78.002%
2026-05-11	0.545000	0.612500	0.530710	0.59550	+9.266%	206,815	-79.849%
2026-05-08	0.492100	0.580300	0.492100	0.54500	+9.746%	265,530	-77.982%
2026-05-07	0.470000	0.520000	0.470000	0.49660	+4.658%	82,397	-75.836%
2026-05-06	0.460100	0.515700	0.460100	0.47450	+2.484%	254,846	-74.710%
2026-05-05	0.509500	0.509500	0.460600	0.46300	-5.703%	123,610	-74.082%
2026-05-04	0.549000	0.549000	0.485000	0.49100	-5.939%	134,388	-75.560%
2026-05-01	0.531700	0.544400	0.519400	0.52200	+2.353%	53,126	-77.011%
2026-04-30	0.498500	0.539400	0.482000	0.51000	+3.659%	213,926	-76.471%
2026-04-29	0.500101	0.510000	0.487100	0.49200	-2.594%	49,832	-75.610%
2026-04-28	0.528000	0.573300	0.484000	0.50510	-12.157%	728,375	-76.242%
2026-04-27	0.615000	0.615000	0.570000	0.57500	-3.459%	46,230	-79.130%
2026-04-24	0.597600	0.600400	0.564900	0.59560	+0.659%	115,728	-79.852%
2026-04-23	0.657600	0.657600	0.591700	0.59170	-10.808%	105,287	-79.719%
2026-04-22	0.624900	0.663600	0.624900	0.66340	+4.968%	49,520	-81.911%
2026-04-21	0.649100	0.669500	0.615600	0.63200	-2.016%	158,177	-81.013%
2026-04-20	0.675100	0.707900	0.635300	0.64500	-9.410%	98,271	-81.395%
2026-04-17	0.670100	0.737000	0.660100	0.71200	+4.614%	271,012	-83.146%
2026-04-16	0.680000	0.684900	0.611200	0.68060	-1.276%	121,109	-82.368%
2026-04-15	0.693900	0.703100	0.640000	0.68940	+0.496%	234,110	-82.594%
2026-04-14	0.660600	0.729800	0.660000	0.68600	+1.765%	706,263	-82.507%
2026-04-13	0.586000	0.678500	0.586000	0.67410	+15.250%	241,088	-82.198%
2026-04-10	0.633600	0.640000	0.572600	0.58490	-8.006%	136,404	-79.484%
2026-04-09	0.610000	0.644900	0.589000	0.63580	+2.914%	248,118	-81.126%
2026-04-08	0.588600	0.635100	0.565000	0.61780	+10.302%	354,004	-80.576%
2026-04-07	0.589200	0.620000	0.560000	0.56010	-6.836%	128,196	-78.575%
2026-04-06	0.571300	0.649900	0.571300	0.60120	+3.122%	158,501	-80.040%
2026-04-02	0.549000	0.619900	0.530000	0.58300	+5.750%	327,053	-79.417%
2026-04-01	0.548100	0.570000	0.521100	0.55130	+3.589%	102,648	-78.233%
2026-03-31	0.479900	0.561500	0.468000	0.53220	+13.718%	341,051	-77.452%
2026-03-30	0.504000	0.522500	0.465900	0.46800	-6.958%	115,161	-74.359%
2026-03-27	0.533200	0.579900	0.502300	0.50300	-7.554%	93,510	-76.143%
2026-03-26	0.524400	0.591300	0.515100	0.54410	+1.682%	116,011	-77.945%
2026-03-25	0.526800	0.570000	0.501100	0.53510	+3.681%	121,567	-77.574%
2026-03-24	0.541000	0.541000	0.512000	0.51610	-8.265%	173,175	-76.749%
2026-03-23	0.629200	0.640000	0.550600	0.56260	-12.368%	196,186	-78.670%
2026-03-20	0.651200	0.680801	0.621000	0.64200	+1.550%	239,595	-81.308%
2026-03-19	0.681100	0.681100	0.619400	0.63220	-9.036%	193,705	-81.019%
2026-03-18	0.649000	0.699300	0.633700	0.69500	+6.399%	211,581	-82.734%
2026-03-17	0.696500	0.740000	0.651000	0.65320	-6.190%	233,224	-81.629%
2026-03-16	0.586000	0.710000	0.586000	0.69630	+16.614%	564,439	-82.766%
2026-03-13	0.600000	0.650000	0.590000	0.59710	-2.291%	250,462	-79.903%
2026-03-12	0.543000	0.629800	0.543000	0.61110	+4.748%	279,433	-80.363%
2026-03-11	0.516200	0.584000	0.512200	0.58340	+15.502%	329,985	-79.431%
2026-03-10	0.530400	0.534600	0.472300	0.50510	-4.770%	313,445	-76.242%
2026-03-09	0.530800	0.540000	0.503000	0.53040	-0.075%	211,669	-77.376%
2026-03-06	0.603000	0.603000	0.485100	0.53080	-7.235%	542,049	-77.393%
2026-03-05	0.650000	0.680000	0.533161	0.57220	-13.171%	788,783	-79.028%
2026-03-04	0.561000	0.665000	0.506788	0.65900	+13.719%	1,348,388	-81.791%
2026-03-03	0.520000	0.637400	0.510000	0.57950	+3.482%	2,300,519	-79.292%
2026-03-02	0.507100	0.563000	0.437000	0.56000	+10.432%	3,019,106	-78.571%
2026-02-27	0.539100	0.632000	0.502400	0.50710	+17.330%	72,232,241	-76.336%
2026-02-26	0.440800	0.445800	0.425500	0.43220	-1.840%	2,999,071	-72.235%
2026-02-25	0.441500	0.452600	0.415000	0.44030	+1.827%	94,743	-72.746%
2026-02-24	0.410000	0.440000	0.410000	0.43240	+5.207%	28,119	-72.248%
2026-02-23	0.433900	0.449200	0.410100	0.41100	-5.234%	49,090	-70.803%
2026-02-20	0.410000	0.445200	0.410000	0.43370	+9.217%	50,673	-72.331%
2026-02-19	0.397000	0.429700	0.397000	0.39710	+3.143%	25,215	-69.781%
2026-02-18	0.450000	0.450000	0.382800	0.38500	-15.011%	85,490	-68.831%
2026-02-17	0.470000	0.490900	0.450000	0.45300	-1.757%	46,633	-73.510%
2026-02-13	0.480500	0.499899	0.460100	0.46110	-4.037%	33,318	-73.975%
2026-02-12	0.500500	0.558400	0.480100	0.48050	-3.027%	81,390	-75.026%
2026-02-11	0.527400	0.555100	0.490100	0.49550	-4.803%	108,624	-75.782%
2026-02-10	0.526500	0.569500	0.520000	0.52050	-0.668%	25,496	-76.945%
2026-02-09	0.549000	0.577100	0.522200	0.52400	-2.963%	61,939	-77.099%
2026-02-06	0.528000	0.550000	0.508300	0.54000	+8.000%	59,075	-77.778%
2026-02-05	0.520000	0.538899	0.500000	0.50000	+1.010%	63,602	-76.000%
2026-02-04	0.562650	0.562650	0.492100	0.49500	-7.856%	103,246	-75.758%
2026-02-03	0.587600	0.603800	0.525000	0.53720	-7.888%	100,620	-77.662%
2026-02-02	0.600000	0.660000	0.583000	0.58320	-1.983%	91,575	-79.424%
2026-01-30	0.567900	0.617449	0.567900	0.59500	+4.772%	92,543	-79.832%
2026-01-29	0.620000	0.620000	0.555500	0.56790	-9.871%	308,330	-78.870%
2026-01-28	0.672200	0.710100	0.630000	0.63010	-6.011%	103,086	-80.955%
2026-01-27	0.685000	0.700000	0.660000	0.67040	-2.516%	91,103	-82.100%
2026-01-26	0.646200	0.735100	0.600000	0.68770	+10.901%	388,319	-82.551%
2026-01-23	0.600000	0.644933	0.600000	0.62010	+6.182%	114,297	-80.648%
2026-01-22	0.530000	0.642000	0.530000	0.58400	+11.344%	338,987	-79.452%
2026-01-21	0.523800	0.555400	0.523800	0.52450	+2.341%	82,950	-77.121%
2026-01-20	0.532000	0.551950	0.512500	0.51250	0.000%	73,145	-76.585%
2026-01-16	0.520000	0.543200	0.507900	0.51250	+0.510%	130,671	-76.585%
2026-01-15	0.520000	0.554700	0.509700	0.50990	+0.970%	95,754	-76.466%
2026-01-14	0.570000	0.570000	0.505000	0.50500	-7.032%	177,636	-76.238%
2026-01-13	0.550000	0.572700	0.540000	0.54320	0.000%	97,257	-77.909%
2026-01-12	0.558800	0.639800	0.527300	0.54320	-4.735%	162,121	-77.909%
2026-01-09	0.631200	0.669000	0.548600	0.57020	-5.908%	249,601	-78.955%
2026-01-08	0.627400	0.678000	0.604100	0.60600	-3.672%	179,867	-80.198%
2026-01-07	0.630000	0.699800	0.620000	0.62910	-0.143%	313,562	-80.925%
2026-01-06	0.642600	0.671600	0.629500	0.63000	-2.356%	156,694	-80.952%
2026-01-05	0.610000	0.650000	0.594650	0.64520	+8.146%	168,366	-81.401%
2026-01-02	0.636100	0.662000	0.561700	0.59660	-6.401%	191,374	-79.886%
2025-12-31	0.550000	0.641200	0.532600	0.63740	+12.894%	287,962	-81.174%
2025-12-30	0.684700	0.702000	0.558600	0.56460	-17.541%	596,200	-78.746%
2025-12-29	0.706600	0.749000	0.679000	0.68470	-5.048%	219,354	-82.474%
2025-12-26	0.690000	0.752000	0.660700	0.72110	+9.092%	408,569	-83.359%
2025-12-24	0.682300	0.694900	0.642500	0.66100	-0.211%	145,617	-81.846%
2025-12-23	0.745000	0.822000	0.656900	0.66240	-10.486%	1,113,786	-81.884%
2025-12-22	0.746900	0.814501	0.720100	0.74000	+1.370%	1,007,385	-83.784%
2025-12-19	0.663825	0.792400	0.658753	0.73000	+12.032%	750,631	-83.562%
2025-12-18	0.641200	0.689500	0.641000	0.65160	+0.773%	102,585	-81.584%
2025-12-17	0.669000	0.690950	0.628500	0.64660	-5.853%	107,682	-81.441%
2025-12-16	0.550300	0.693950	0.550300	0.68680	+17.042%	309,190	-82.528%
2025-12-15	0.665300	0.665300	0.581500	0.58680	-9.723%	86,393	-79.550%
2025-12-12	0.737400	0.737400	0.620000	0.65000	-11.348%	201,353	-81.538%
2025-12-11	0.660000	0.741900	0.630300	0.73320	+14.509%	551,361	-83.633%
2025-12-10	0.545800	0.699700	0.540000	0.64030	+13.207%	1,323,568	-81.259%
2025-12-09	0.479300	0.575500	0.479300	0.56560	+14.843%	395,589	-78.784%
2025-12-08	0.470700	0.513700	0.459900	0.49250	+4.631%	141,264	-75.635%
2025-12-05	0.462000	0.479000	0.452300	0.47070	-0.926%	43,202	-74.506%
2025-12-04	0.460000	0.480700	0.440000	0.47510	+2.992%	262,294	-74.742%
2025-12-03	0.455000	0.486000	0.445000	0.46130	+3.663%	69,180	-73.987%
2025-12-02	0.453100	0.461050	0.445000	0.44500	-1.788%	12,343	-73.034%
2025-12-01	0.471000	0.530000	0.453100	0.45310	-10.455%	112,486	-73.516%
2025-11-28	0.487500	0.510000	0.480001	0.50600	+6.080%	89,451	-76.285%
2025-11-26	0.470100	0.499000	0.470000	0.47700	+1.727%	60,439	-74.843%
2025-11-25	0.477800	0.477900	0.441000	0.46890	+0.450%	65,973	-74.408%
2025-11-24	0.472500	0.473261	0.420300	0.46680	-1.706%	322,056	-74.293%
2025-11-21	0.400000	0.518500	0.390600	0.47490	+15.547%	817,027	-74.732%
2025-11-20	0.490000	0.549800	0.400400	0.41100	-15.554%	205,873	-70.803%
2025-11-19	0.557000	0.557000	0.469800	0.48670	-11.348%	182,925	-75.344%
2025-11-18	0.554000	0.579699	0.520100	0.54900	-3.055%	18,546	-78.142%
2025-11-17	0.600000	0.602000	0.554300	0.56630	-1.031%	145,636	-78.810%
2025-11-14	0.570000	0.582500	0.539950	0.57220	+0.122%	72,233	-79.028%
2025-11-13	0.590600	0.594600	0.549100	0.57150	-3.950%	62,237	-79.003%
2025-11-12	0.575900	0.610000	0.556000	0.59500	+4.661%	100,863	-79.832%
2025-11-11	0.530300	0.577800	0.528900	0.56850	+2.340%	36,155	-78.892%
2025-11-10	0.573000	0.596900	0.551000	0.55550	-3.020%	45,403	-78.398%
2025-11-07	0.547100	0.599700	0.503971	0.57280	+4.240%	221,063	-79.050%
2025-11-06	0.581700	0.603700	0.531000	0.54950	-6.564%	195,202	-78.162%
2025-11-05	0.550000	0.608000	0.546500	0.58810	+4.384%	137,816	-79.595%
2025-11-04	0.579100	0.596000	0.554500	0.56340	-5.628%	159,182	-78.701%
2025-11-03	0.620100	0.637000	0.577700	0.59700	-2.339%	137,736	-79.899%
2025-10-31	0.631000	0.645800	0.590800	0.61130	-4.230%	128,812	-80.370%
2025-10-30	0.678100	0.680000	0.619200	0.63830	-7.197%	143,030	-81.200%
2025-10-29	0.730000	0.745000	0.675000	0.68780	-6.827%	265,894	-82.553%
2025-10-28	0.730000	0.792999	0.721100	0.73820	+1.975%	231,450	-83.744%
2025-10-27	0.678000	0.744900	0.678000	0.72390	+5.111%	222,207	-83.423%
2025-10-24	0.691000	0.728400	0.660100	0.68870	+1.012%	116,145	-82.576%
2025-10-23	0.667400	0.734899	0.660100	0.68180	+4.092%	221,808	-82.400%
2025-10-22	0.713000	0.727200	0.650000	0.65500	-9.480%	293,429	-81.679%
2025-10-21	0.770000	0.779600	0.714800	0.72360	-6.014%	214,871	-83.416%
2025-10-20	0.730000	0.799600	0.730000	0.76990	+4.734%	120,214	-84.414%
2025-10-17	0.803500	0.806800	0.730000	0.73510	-11.263%	364,266	-83.676%
2025-10-16	0.922900	0.922900	0.800650	0.82840	-10.239%	343,504	-85.514%
2025-10-15	0.870000	0.933500	0.840400	0.92290	+9.869%	466,579	-86.998%
2025-10-14	0.740100	0.879999	0.730901	0.84000	+10.092%	432,215	-85.714%
2025-10-13	0.751000	0.810100	0.727900	0.76300	+0.793%	177,437	-84.273%
2025-10-10	0.780000	0.850000	0.736500	0.75700	-4.516%	583,512	-84.148%
2025-10-09	0.819400	0.819900	0.790000	0.79280	-3.305%	152,742	-84.864%
2025-10-08	0.800000	0.849900	0.781000	0.81990	+1.687%	193,337	-85.364%
2025-10-07	0.899000	0.899000	0.780000	0.80630	-9.088%	376,008	-85.117%
2025-10-06	0.834200	0.920100	0.825100	0.88690	+6.817%	327,740	-86.470%
2025-10-03	0.786000	0.850000	0.754801	0.83030	+2.874%	593,633	-85.547%
2025-10-02	0.700000	0.830000	0.694400	0.80710	+15.996%	1,042,653	-85.132%
2025-10-01	0.607000	0.710000	0.607000	0.69580	+11.471%	355,502	-82.754%
2025-09-30	0.660000	0.671000	0.620000	0.62420	-5.266%	220,056	-80.775%
2025-09-29	0.717700	0.721200	0.650000	0.65890	-8.065%	355,133	-81.788%
2025-09-26	0.600000	0.750000	0.600000	0.71670	+17.300%	1,269,654	-83.257%
2025-09-25	0.592000	0.649999	0.592000	0.61100	-5.433%	129,519	-80.360%
2025-09-24	0.611400	0.648900	0.585000	0.64610	+7.683%	250,353	-81.427%
2025-09-23	0.635000	0.642600	0.600000	0.60000	-5.512%	115,341	-80.000%
2025-09-22	0.649000	0.667100	0.590100	0.63500	-6.508%	592,468	-81.102%
2025-09-19	0.644000	0.680000	0.600000	0.67920	+9.073%	497,220	-82.332%
2025-09-18	0.550000	0.660000	0.528400	0.62270	+16.175%	1,064,314	-80.729%
2025-09-17	0.540000	0.558800	0.528039	0.53600	-2.315%	114,271	-77.612%
2025-09-16	0.533000	0.567100	0.518800	0.54870	+1.837%	120,274	-78.130%
2025-09-15	0.570000	0.570000	0.530500	0.53880	-1.174%	81,692	-77.728%
2025-09-12	0.545400	0.574700	0.532000	0.54520	-1.035%	97,306	-77.990%
2025-09-11	0.555000	0.560000	0.540010	0.55090	-2.426%	123,426	-78.217%
2025-09-10	0.530000	0.587600	0.530000	0.56460	+3.730%	90,507	-78.746%
2025-09-09	0.530000	0.549950	0.530000	0.54430	+0.424%	72,088	-77.953%
2025-09-08	0.550000	0.568800	0.520000	0.54200	-0.587%	148,423	-77.860%
2025-09-05	0.541000	0.556900	0.540000	0.54520	+0.628%	29,720	-77.990%
2025-09-04	0.560000	0.573800	0.512000	0.54180	-2.886%	190,567	-77.852%
2025-09-03	0.573200	0.584100	0.542500	0.55790	-1.934%	115,515	-78.491%
2025-09-02	0.580000	0.588900	0.560000	0.56890	-3.576%	70,419	-78.907%
2025-08-29	0.601000	0.602700	0.580500	0.59000	-4.777%	114,004	-79.661%
2025-08-28	0.628300	0.628300	0.600000	0.61960	+3.095%	114,009	-80.633%
2025-08-27	0.668000	0.668000	0.590000	0.60100	-6.793%	134,077	-80.033%
2025-08-26	0.664300	0.688900	0.620000	0.64480	+0.717%	140,224	-81.390%
2025-08-25	0.639400	0.706200	0.632700	0.64021	+4.970%	449,071	-81.256%
2025-08-22	0.561000	0.610000	0.561000	0.60990	+3.866%	336,172	-80.325%
2025-08-21	0.561200	0.619000	0.561200	0.58720	+0.720%	309,645	-79.564%
2025-08-20	0.520000	0.600000	0.510000	0.58300	+8.607%	463,559	-79.417%
2025-08-19	0.570300	0.580100	0.520000	0.53680	-5.989%	413,363	-77.645%
2025-08-18	0.620000	0.642700	0.512900	0.57100	-10.781%	856,467	-78.984%
2025-08-15	0.630000	0.721800	0.598000	0.64000	+6.667%	1,766,351	-81.250%
2025-08-14	0.639800	1.039900	0.543700	0.60000	-1.039%	14,553,476	-80.000%
2025-08-13	0.950000	0.960000	0.590000	0.60630	-43.336%	2,376,437	-80.208%
2025-08-12	1.200000	1.370000	1.055000	1.07000	-16.406%	779,135	-88.785%
2025-08-11	1.250000	1.340000	1.230000	1.28000	+2.400%	24,190	-90.625%
2025-08-08	1.400000	1.420000	1.250000	1.25000	-3.846%	92,592	-90.400%
2025-08-07	1.430000	1.430000	1.275600	1.30000	-7.143%	104,609	-90.769%
2025-08-06	1.450000	1.450000	1.360000	1.40000	-3.448%	41,786	-91.429%
2025-08-05	1.450000	1.500000	1.450000	1.45000	0.000%	17,136	-91.724%
2025-08-04	1.500000	1.550000	1.450000	1.45000	-2.685%	17,093	-91.724%
2025-08-01	1.520000	1.540000	1.490000	1.49000	-6.875%	56,661	-91.946%
2025-07-31	1.610000	1.620000	1.560000	1.60000	0.000%	25,222	-92.500%
2025-07-30	1.600000	1.669700	1.590000	1.60000	0.000%	48,139	-92.500%
2025-07-29	1.630000	1.670200	1.600000	1.60000	-3.614%	27,750	-92.500%
2025-07-28	1.670000	1.860000	1.650000	1.66000	+1.220%	73,718	-92.771%
2025-07-25	1.600000	1.690000	1.510000	1.64000	+0.613%	20,510	-92.683%
2025-07-24	1.630000	1.720000	1.628000	1.63000	+0.617%	22,188	-92.638%
2025-07-23	1.530000	1.650000	1.530000	1.62000	-1.220%	39,858	-92.593%
2025-07-22	1.710000	1.720000	1.580000	1.64000	-5.202%	44,280	-92.683%
2025-07-21	1.800000	1.800000	1.650000	1.73000	-2.260%	45,211	-93.064%
2025-07-18	1.890000	1.890000	1.730000	1.77000	-3.804%	31,088	-93.220%
2025-07-17	1.520000	1.865000	1.470000	1.84000	+21.053%	116,521	-93.478%
2025-07-16	1.620000	1.630000	1.495000	1.52000	-6.462%	75,226	-92.105%
2025-07-15	1.690000	1.690000	1.620000	1.62500	-2.108%	32,781	-92.615%
2025-07-14	1.600000	1.680000	1.600000	1.66000	-0.599%	27,349	-92.771%
2025-07-11	1.695000	1.750000	1.670000	1.67000	-4.571%	17,846	-92.814%
2025-07-10	1.710000	1.750000	1.650000	1.75000	0.000%	14,800	-93.143%
2025-07-09	1.780000	1.790000	1.748000	1.75000	-0.568%	6,775	-93.143%
2025-07-08	1.710000	1.790000	1.671800	1.76000	+5.389%	30,466	-93.182%
2025-07-07	1.760000	1.760000	1.670000	1.67000	-4.571%	25,846	-92.814%
2025-07-03	1.720000	1.800600	1.680000	1.75000	+1.156%	10,410	-93.143%
2025-07-02	1.800000	1.800000	1.650000	1.73000	-5.464%	47,713	-93.064%
2025-07-01	1.830000	1.865000	1.830000	1.83000	0.000%	12,050	-93.443%
2025-06-30	1.900000	1.910000	1.810000	1.83000	-5.181%	23,802	-93.443%
2025-06-27	1.950000	1.950000	1.760000	1.93000	-0.515%	51,313	-93.782%
2025-06-26	1.870000	1.950000	1.870000	1.94000	+1.042%	12,603	-93.814%
2025-06-25	1.880000	1.920000	1.870000	1.92000	+2.674%	18,238	-93.750%
2025-06-24	1.910000	1.950000	1.870000	1.87000	+3.889%	40,347	-93.583%
2025-06-23	1.800000	1.990000	1.800000	1.80000	0.000%	66,603	-93.333%
2025-06-20	1.910000	1.990000	1.800000	1.80000	-5.013%	53,266	-93.333%
2025-06-18	1.970000	1.970000	1.800500	1.89500	+2.432%	13,435	-93.668%
2025-06-17	2.030000	2.030000	1.780000	1.85000	-8.416%	61,552	-93.514%
2025-06-16	2.050000	2.050000	1.950000	2.02000	0.000%	39,568	-94.059%
2025-06-13	2.030000	2.060000	2.000000	2.02000	-0.980%	9,396	-94.059%
2025-06-12	2.050000	2.100000	2.020000	2.04000	-2.857%	32,252	-94.118%
2025-06-11	2.030000	2.100000	2.030000	2.10000	0.000%	21,112	-94.286%
2025-06-10	2.050000	2.100000	2.011900	2.10000	0.000%	14,997	-94.286%
2025-06-09	2.030000	2.130000	2.030000	2.10000	+2.439%	14,378	-94.286%
2025-06-06	1.970000	2.119900	1.970000	2.05000	+1.485%	18,416	-94.146%
2025-06-05	1.960000	2.110000	1.960000	2.02000	-0.247%	18,799	-94.059%
2025-06-04	2.070000	2.100000	2.000000	2.02500	-3.571%	19,281	-94.074%
2025-06-03	2.080000	2.160000	2.080000	2.10000	+1.449%	11,904	-94.286%
2025-06-02	2.010000	2.171800	2.010000	2.07000	+2.985%	39,932	-94.203%
2025-05-30	1.920000	2.120000	1.920000	2.01000	+4.687%	37,130	-94.030%
2025-05-29	2.100000	2.145000	1.920000	1.92000	-6.796%	46,885	-93.750%
2025-05-28	2.160000	2.300000	2.050000	2.06000	-1.671%	30,479	-94.175%
2025-05-27	2.280000	2.300000	2.050000	2.09500	-2.103%	54,813	-94.272%
2025-05-23	2.400000	2.400000	2.060000	2.14000	-10.833%	57,543	-94.393%
2025-05-22	2.400000	2.490000	2.350000	2.40000	+2.128%	36,042	-95.000%
2025-05-21	2.390000	2.480000	2.350000	2.35000	-1.261%	22,578	-94.894%
2025-05-20	2.480000	2.500000	2.307900	2.38000	-4.032%	34,044	-94.958%
2025-05-19	2.500000	2.600000	2.459000	2.48000	+1.639%	46,516	-95.161%
2025-05-16	2.030000	2.500000	2.030000	2.44000	+20.197%	53,063	-95.082%
2025-05-15	2.360000	2.450000	2.020000	2.03000	-13.617%	94,246	-94.089%
2025-05-14	1.790000	2.570000	1.790000	2.35000	+39.881%	220,592	-94.894%
2025-05-13	1.880000	1.965000	1.600000	1.68000	-6.667%	59,032	-92.857%
2025-05-12	1.650000	1.860000	1.650000	1.80000	+12.500%	58,650	-93.333%
2025-05-09	1.510000	1.650000	1.510000	1.60000	+0.629%	22,297	-92.500%
2025-05-08	1.490000	1.590000	1.470000	1.59000	+6.000%	15,743	-92.453%
2025-05-07	1.510000	1.520000	1.450000	1.50000	-1.316%	9,696	-92.000%
2025-05-06	1.530000	1.530000	1.490000	1.52000	-0.654%	3,983	-92.105%
2025-05-05	1.560000	1.560000	1.500000	1.53000	-1.290%	4,181	-92.157%
2025-05-02	1.600000	1.600000	1.530000	1.55000	-3.125%	18,389	-92.258%
2025-05-01	1.460000	1.600000	1.460000	1.60000	+9.589%	7,777	-92.500%
2025-04-30	1.520000	1.520000	1.440000	1.46000	-4.575%	13,911	-91.781%
2025-04-29	1.600000	1.600000	1.510000	1.53000	-4.375%	18,628	-92.157%
2025-04-28	1.650000	1.650000	1.450000	1.60000	+1.911%	39,310	-92.500%
2025-04-25	1.710000	1.710000	1.550000	1.57000	-4.848%	17,953	-92.357%
2025-04-24	1.710000	1.710000	1.640100	1.65000	-1.198%	8,264	-92.727%
2025-04-23	1.660000	1.670000	1.635000	1.67000	+1.212%	7,609	-92.814%
2025-04-22	1.650000	1.650000	1.508400	1.65000	+3.125%	6,788	-92.727%
2025-04-21	1.630000	1.630000	1.565000	1.60000	-1.840%	6,214	-92.500%
2025-04-17	1.670000	1.670000	1.491000	1.63000	+1.242%	32,984	-92.638%
2025-04-16	1.680000	1.680000	1.520000	1.61000	+1.258%	10,328	-92.547%
2025-04-15	1.670000	1.670000	1.534900	1.59000	-0.625%	15,670	-92.453%
2025-04-14	1.600000	1.640000	1.540000	1.60000	0.000%	38,329	-92.500%
2025-04-11	1.530000	1.600000	1.470000	1.60000	+7.383%	8,889	-92.500%
2025-04-10	1.510000	1.510000	1.475000	1.49000	-2.614%	2,997	-91.946%
2025-04-09	1.510000	1.530000	1.460000	1.53000	+0.658%	11,032	-92.157%
2025-04-08	1.560000	1.560000	1.430000	1.52000	+1.333%	6,618	-92.105%
2025-04-07	1.399800	1.500000	1.399300	1.50000	+0.671%	11,471	-92.000%
2025-04-04	1.450000	1.490000	1.410000	1.49000	0.000%	5,967	-91.946%
2025-04-03	1.590000	1.590000	1.450000	1.49000	-1.974%	5,659	-91.946%
2025-04-02	1.410000	1.570000	1.410000	1.52000	+5.556%	26,437	-92.105%
2025-04-01	1.460000	1.500000	1.417200	1.44000	-3.356%	7,015	-91.667%
2025-03-31	1.550000	1.550000	1.410000	1.49000	-4.487%	21,286	-91.946%
2025-03-28	1.550000	1.560000	1.530000	1.56000	-1.887%	4,196	-92.308%
2025-03-27	1.630000	1.632000	1.562100	1.59000	-4.217%	7,408	-92.453%
2025-03-26	1.620000	1.670000	1.600000	1.66000	+2.469%	7,410	-92.771%
2025-03-25	1.610000	1.620000	1.510000	1.62000	-1.818%	23,491	-92.593%
2025-03-24	1.660000	1.720000	1.650000	1.65000	-1.786%	16,148	-92.727%
2025-03-21	1.650000	1.730000	1.640000	1.68000	-0.592%	13,385	-92.857%
2025-03-20	1.450000	1.710000	1.450000	1.69000	+16.552%	11,950	-92.899%
2025-03-19	1.350000	1.470000	1.330000	1.45000	+7.407%	50,006	-91.724%
2025-03-18	1.602000	1.630000	1.340000	1.35000	-14.557%	64,739	-91.111%
2025-03-17	1.700000	1.730000	1.580000	1.58000	-8.140%	50,068	-92.405%
2025-03-14	1.710000	1.760000	1.680000	1.72000	+1.775%	15,653	-93.023%
2025-03-13	1.740000	1.740000	1.690000	1.69000	-2.874%	13,835	-92.899%
2025-03-12	1.718100	1.780000	1.710000	1.74000	+2.353%	15,087	-93.103%
2025-03-11	1.760000	1.760000	1.700000	1.70000	-1.163%	11,413	-92.941%
2025-03-10	1.820000	1.820000	1.720000	1.72000	-2.825%	16,299	-93.023%
2025-03-07	1.750000	1.860000	1.750000	1.77000	+0.568%	19,392	-93.220%

.dark-mode .qX1G0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qX1G0f{ color: #333333; background-color: white; border: 2px solid #333333; }VEEAVeea Inc. Common Stockstock NASDAQ

VEEA
Veea Inc. Common Stock
stock NASDAQ