5 DAY PERFORMANCE
-89.00%
1 MONTH PERFORMANCE
-90.73%
3 MONTH PERFORMANCE
-83.74%
6 MONTH PERFORMANCE
-94.28%
YEAR-TO-DATE PERFORMANCE
-95.84%
1 YEAR PERFORMANCE
-95.49%
Veea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.33 | $4.48 (3.46%) | $4.57 | $4.33 | 79.43 K | |
| 11/04/2026 | $4.29 | $4.52 (5.36%) | $5.11 | $4.24 | 641.66 K | $11.75 M |
| 11/03/2026 | $4.48 | $4.28 (-4.46%) | $4.54 | $4.18 | 118.97 K | $11.13 M |
| 11/02/2026 | $4.75 | $4.30 (-9.47%) | $4.75 | $4.27 | 181.02 K | $11.18 M |
| 10/30/2026 | $5.03 | $4.82 (-4.17%) | $5.06 | $4.75 | 132.15 K | $12.53 M |
| 10/29/2026 | $5.40 | $5.22 (-3.33%) | $5.58 | $4.86 | 320.49 K | $13.57 M |
| 10/28/2026 | $5.91 | $5.61 (-5.08%) | $5.98 | $5.56 | 267.29 K | $14.58 M |
| 10/27/2026 | $5.76 | $6.18 (7.29%) | $6.18 | $5.72 | 428.81 K | $16.07 M |
| 10/26/2026 | $4.84 | $6.08 (25.62%) | $6.25 | $4.80 | 1.84 M | $15.81 M |
| 10/23/2026 | $4.09 | $4.93 (20.54%) | $5.28 | $4.09 | 2.35 M | $12.82 M |
| 10/22/2026 | $3.86 | $4.19 (8.55%) | $4.44 | $3.86 | 409.30 K | $10.89 M |
| 10/21/2026 | $3.98 | $3.98 (0%) | $4.04 | $3.95 | 90.14 K | $10.35 M |
| 10/20/2026 | $3.96 | $4.02 (1.52%) | $4.05 | $3.82 | 136.29 K | $10.45 M |
| 10/19/2026 | $4.14 | $4.06 (-1.93%) | $4.19 | $3.89 | 170.80 K | $10.55 M |
| 10/16/2026 | $4.87 | $4.21 (-13.55%) | $4.87 | $4.02 | 377.88 K | $10.94 M |
| 10/15/2026 | $4.82 | $4.84 (0.41%) | $5.17 | $4.65 | 479.06 K | $12.58 M |
| 10/14/2026 | $5.72 | $5.11 (-10.66%) | $5.89 | $4.79 | 1.47 M | $13.28 M |
| 10/13/2026 | $4.65 | $5.20 (11.83%) | $6.20 | $4.65 | 4.62 M | $13.52 M |
| 10/12/2026 | $4.86 | $4.61 (-5.14%) | $4.92 | $4.40 | 1.40 M | $11.98 M |
| 10/09/2026 | $5.54 | $5.70 (2.89%) | $7.09 | $5.29 | 83.59 M | $14.82 M |
| 10/08/2026 | $4.49 | $3.87 (-13.81%) | $4.49 | $3.61 | 4.67 M | $10.06 M |
| 10/07/2026 | $4.78 | $4.71 (-1.46%) | $4.99 | $4.55 | 483.57 K | $12.24 M |
| 10/06/2026 | $4.94 | $4.94 (0%) | $5.27 | $4.46 | 1.83 M | $12.84 M |
| 10/05/2026 | $5.35 | $5.72 (6.92%) | $6.78 | $4.66 | 66.90 M | $14.87 M |
| 10/02/2026 | $3.33 | $3.33 (0%) | $3.45 | $3.10 | 3.17 M | $8.66 M |
| 10/01/2026 | $2.98 | $3.47 (16.44%) | $4.08 | $2.91 | 80.64 M | $9.02 M |
| 09/30/2026 | $2.45 | $2.17 (-11.43%) | $2.48 | $2.08 | 198.17 K | $5.64 M |
| 09/29/2026 | $2.80 | $2.50 (-10.71%) | $2.82 | $2.48 | 176.45 K | $6.50 M |
| 09/28/2026 | $3.02 | $2.86 (-5.3%) | $3.04 | $2.65 | 172.04 K | $7.44 M |
| 09/25/2026 | $3.01 | $3.08 (2.33%) | $3.33 | $2.89 | 367.08 K | $8.01 M |
| 09/24/2026 | $3.12 | $3.04 (-2.56%) | $3.22 | $2.89 | 333.92 K | $7.90 M |
| 09/23/2026 | $3.40 | $3.22 (-5.29%) | $3.50 | $3.13 | 425.29 K | $8.37 M |
| 09/22/2026 | $3.62 | $3.59 (-0.83%) | $3.85 | $3.29 | 4.17 M | $9.33 M |
| 09/21/2026 | $4.43 | $3.63 (-18.06%) | $4.43 | $3.52 | 963.40 K | $9.44 M |
| 09/18/2026 | $5.00 | $4.45 (-11%) | $5.25 | $3.81 | 2.05 M | $11.57 M |
| 09/17/2026 | $7.85 | $5.33 (-32.1%) | $8.88 | $4.91 | 14.36 M | $13.86 M |
| 09/16/2026 | $5.49 | $6.10 (11.11%) | $7.22 | $5.01 | 14.01 M | $15.86 M |
| 09/15/2026 | $4.33 | $5.71 (31.87%) | $7.49 | $4.31 | 202.18 M | $14.84 M |
| 09/14/2026 | $1.60 | $2.29 (43.13%) | $2.36 | $1.58 | 28.82 M | $5.95 M |
| 09/11/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.53 | 29.81 K | $4.06 M |
| 09/10/2026 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.62 | 15.30 K | $4.32 M |
| 09/09/2026 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.71 | 13.05 K | $4.50 M |
| 09/08/2026 | $1.69 | $1.73 (2.37%) | $1.79 | $1.67 | 42.35 K | $4.50 M |
| 09/04/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.61 | 33.52 K | $4.42 M |
| 09/03/2026 | $1.69 | $1.75 (3.55%) | $1.79 | $1.59 | 77.50 K | $4.55 M |
| 09/02/2026 | $1.73 | $1.67 (-3.47%) | $1.80 | $1.65 | 81.80 K | $4.34 M |
| 09/01/2026 | $1.88 | $1.71 (-9.04%) | $1.95 | $1.64 | 166.62 K | $4.45 M |
| 08/31/2026 | $1.34 | $1.80 (34.33%) | $1.92 | $1.34 | 367.74 K | $4.68 M |
| 08/28/2026 | $2.04 | $2.06 (0.98%) | $2.19 | $1.93 | 211.45 K | $5.36 M |
| 08/27/2026 | $2.04 | $2.00 (-1.96%) | $2.10 | $1.90 | 291.63 K | $5.20 M |
| 08/26/2026 | $2.28 | $2.45 (7.46%) | $2.56 | $2.21 | 1.68 M | $6.37 M |
| 08/25/2026 | $2.40 | $2.60 (8.33%) | $2.75 | $2.40 | 12.03 K | $6.76 M |
| 08/24/2026 | $2.83 | $2.61 (-7.77%) | $2.83 | $2.52 | 15.76 K | $6.79 M |
| 08/21/2026 | $2.50 | $2.82 (12.8%) | $2.82 | $2.46 | 7.51 K | $7.33 M |
| 08/20/2026 | $2.42 | $2.50 (3.31%) | $2.50 | $2.34 | 13.21 K | $6.50 M |
| 08/19/2026 | $2.72 | $2.45 (-9.93%) | $2.72 | $2.45 | 25.11 K | $6.37 M |
| 08/18/2026 | $2.66 | $2.78 (4.51%) | $2.78 | $2.59 | 10.78 K | $7.23 M |
| 08/17/2026 | $2.76 | $2.67 (-3.26%) | $2.84 | $2.55 | 16.53 K | $6.94 M |
| 08/14/2026 | $2.53 | $2.68 (5.93%) | $2.69 | $2.48 | 10.65 K | $6.97 M |
| 08/13/2026 | $2.37 | $2.56 (8.02%) | $2.70 | $2.22 | 38.70 K | $6.66 M |
| 08/12/2026 | $2.37 | $2.52 (6.33%) | $2.78 | $2.35 | 82.75 K | $6.55 M |
| 08/11/2026 | $2.73 | $2.52 (-7.69%) | $2.94 | $2.34 | 967.05 K | $6.55 M |
| 08/10/2026 | $3.20 | $3.15 (-1.56%) | $3.56 | $3.10 | 123.39 K | $8.19 M |
| 08/07/2026 | $3.10 | $3.17 (2.26%) | $3.32 | $3.10 | 11.32 K | $8.24 M |
| 08/06/2026 | $3.16 | $3.20 (1.27%) | $3.29 | $3.10 | 10.44 K | $8.32 M |
| 08/05/2026 | $3.50 | $3.26 (-6.86%) | $3.50 | $3.11 | 33.52 K | $8.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
