MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
VEEA — Veea Inc. Common Stock
NasdaqVeea Inc. Common Stock
$3.47
+1.30(+59.91%)
- O
- 2.98
- H
- 4.08
- L
- 2.91
- V
- 79.21M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.47
Period Return+116.88%
Period High$8.88
Period Low$0.11
Avg Daily Volume1.61M
Total Trading Days365
VEEA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.98 | $4.08 | $2.91 | $3.47 | +$1.30 | +59.91% | 79,212,048 | $3.28 | $2.91 $4.08 |
| Sep 30, 2026 | $2.45 | $2.48 | $2.08 | $2.17 | $-0.33 | -13.20% | 198,166 | $2.26 | $2.08 $2.48 |
| Sep 29, 2026 | $2.80 | $2.82 | $2.48 | $2.50 | $-0.36 | -12.59% | 176,448 | $2.63 | $2.48 $2.82 |
| Sep 28, 2026 | $3.02 | $3.04 | $2.65 | $2.86 | $-0.22 | -7.14% | 172,043 | $2.89 | $2.65 $3.04 |
| Sep 25, 2026 | $3.01 | $3.33 | $2.89 | $3.08 | +$0.04 | +1.32% | 367,083 | $3.10 | $2.89 $3.33 |
| Sep 24, 2026 | $3.12 | $3.22 | $2.89 | $3.04 | $-0.18 | -5.59% | 333,918 | $3.01 | $2.89 $3.22 |
| Sep 23, 2026 | $3.40 | $3.50 | $3.13 | $3.22 | $-0.37 | -10.31% | 425,292 | $3.26 | $3.13 $3.50 |
| Sep 22, 2026 | $3.62 | $3.85 | $3.29 | $3.59 | $-0.04 | -1.10% | 4,165,910 | $4.01 | $3.29 $3.85 |
| Sep 21, 2026 | $4.43 | $4.43 | $3.52 | $3.63 | $-0.82 | -18.43% | 963,391 | $3.96 | $3.52 $4.43 |
| Sep 18, 2026 | $5.00 | $5.25 | $3.81 | $4.45 | $-0.88 | -16.51% | 2,053,133 | $4.51 | $3.81 $5.25 |
| Sep 17, 2026 | $7.85 | $8.88 | $4.91 | $5.33 | $-0.77 | -12.62% | 14,364,794 | $7.20 | $4.91 $8.88 |
| Sep 16, 2026 | $5.49 | $7.22 | $5.01 | $6.10 | +$0.39 | +6.83% | 14,006,653 | $5.93 | $5.01 $7.22 |
| Sep 15, 2026 | $4.33 | $7.49 | $4.31 | $5.71 | +$3.42 | +149.34% | 199,000,896 | $5.41 | $4.31 $7.49 |
| Sep 14, 2026 | $1.60 | $2.36 | $1.58 | $2.29 | +$0.73 | +46.79% | 4,828,061 | $2.04 | $1.58 $2.36 |
| Sep 11, 2026 | $1.65 | $1.65 | $1.53 | $1.56 | $-0.10 | -6.02% | 29,809 | $1.58 | $1.53 $1.65 |
| Sep 10, 2026 | $1.74 | $1.74 | $1.62 | $1.66 | $-0.07 | -4.05% | 15,285 | $1.69 | $1.62 $1.74 |
| Sep 9, 2026 | $1.78 | $1.79 | $1.71 | $1.73 | +$0.00 | +0.00% | 13,046 | $1.76 | $1.71 $1.79 |
| Sep 8, 2026 | $1.69 | $1.79 | $1.67 | $1.73 | +$0.03 | +1.76% | 42,347 | $1.73 | $1.67 $1.79 |
| Sep 4, 2026 | $1.66 | $1.70 | $1.61 | $1.70 | $-0.05 | -2.86% | 33,518 | $1.65 | $1.61 $1.70 |
| Sep 3, 2026 | $1.69 | $1.79 | $1.59 | $1.75 | +$0.08 | +4.79% | 77,492 | $1.67 | $1.59 $1.79 |
| Sep 2, 2026 | $1.73 | $1.80 | $1.65 | $1.67 | $-0.04 | -2.34% | 81,065 | $1.70 | $1.65 $1.80 |
| Sep 1, 2026 | $1.88 | $1.95 | $1.64 | $1.71 | $-0.09 | -5.00% | 166,620 | $1.77 | $1.64 $1.95 |
| Aug 31, 2026 | $1.34 | $1.92 | $1.34 | $1.80 | $-0.26 | -12.71% | 367,739 | $1.74 | $1.34 $1.92 |
| Aug 28, 2026 | $2.04 | $2.19 | $1.93 | $2.06 | +$0.06 | +3.10% | 211,448 | $2.07 | $1.93 $2.19 |
| Aug 27, 2026 | $2.04 | $2.10 | $1.90 | $2.00 | $-0.45 | -18.37% | 291,628 | $2.02 | $1.90 $2.10 |
| Aug 26, 2026 | $2.28 | $2.56 | $2.21 | $2.45 | $-0.15 | -5.91% | 1,676,295 | $2.61 | $2.21 $2.56 |
| Aug 25, 2026 | $2.40 | $2.75 | $2.40 | $2.60 | $-0.01 | -0.23% | 12,028 | $2.57 | $2.40 $2.75 |
| Aug 24, 2026 | $2.83 | $2.83 | $2.52 | $2.61 | $-0.21 | -7.32% | 15,764 | $2.61 | $2.52 $2.83 |
| Aug 21, 2026 | $2.50 | $2.82 | $2.46 | $2.82 | +$2.69 | +2152.80% | 7,505 | $2.62 | $2.46 $2.82 |
| Aug 20, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | +$0.00 | +1.87% | 256,642 | $0.12 | $0.12 $0.13 |