VEEA(VEEA)
VEEA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.65 | $6.20 | $4.65 | $5.20 | 4.60M |
| 10/12/2026 | $4.86 | $4.92 | $4.40 | $4.61 | 1.40M |
| 10/9/2026 | $5.54 | $7.09 | $5.29 | $5.70 | 83.59M |
| 10/8/2026 | $4.49 | $4.49 | $3.61 | $3.87 | 4.67M |
| 10/7/2026 | $4.78 | $4.99 | $4.55 | $4.71 | 483,570 |
| 10/6/2026 | $4.94 | $5.27 | $4.46 | $4.94 | 1.83M |
| 10/5/2026 | $5.35 | $6.78 | $4.66 | $5.72 | 66.90M |
| 10/2/2026 | $3.33 | $3.45 | $3.10 | $3.33 | 3.17M |
| 10/1/2026 | $2.98 | $4.08 | $2.91 | $3.47 | 80.64M |
| 9/30/2026 | $2.45 | $2.48 | $2.08 | $2.17 | 198,166 |
| 9/29/2026 | $2.80 | $2.82 | $2.48 | $2.50 | 176,448 |
| 9/28/2026 | $3.02 | $3.04 | $2.65 | $2.86 | 172,043 |
| 9/25/2026 | $3.01 | $3.33 | $2.89 | $3.08 | 367,083 |
| 9/24/2026 | $3.12 | $3.22 | $2.89 | $3.04 | 333,917 |
| 9/23/2026 | $3.40 | $3.50 | $3.13 | $3.22 | 425,292 |
| 9/22/2026 | $3.62 | $3.85 | $3.29 | $3.59 | 4.17M |
| 9/21/2026 | $4.43 | $4.43 | $3.52 | $3.63 | 963,400 |
| 9/18/2026 | $5.00 | $5.25 | $3.81 | $4.45 | 2.05M |
| 9/17/2026 | $7.85 | $8.88 | $4.91 | $5.33 | 14.36M |
| 9/16/2026 | $5.49 | $7.22 | $5.01 | $6.10 | 14.01M |
| 9/15/2026 | $4.33 | $7.49 | $4.31 | $5.71 | 202.18M |
| 9/14/2026 | $1.60 | $2.36 | $1.58 | $2.29 | 28.82M |
| 9/11/2026 | $1.65 | $1.65 | $1.53 | $1.56 | 29,809 |
| 9/10/2026 | $1.74 | $1.74 | $1.62 | $1.66 | 15,300 |
| 9/9/2026 | $1.78 | $1.79 | $1.71 | $1.73 | 13,046 |
| 9/8/2026 | $1.69 | $1.79 | $1.67 | $1.73 | 42,346 |
| 9/4/2026 | $1.66 | $1.70 | $1.61 | $1.70 | 33,518 |
| 9/3/2026 | $1.69 | $1.79 | $1.59 | $1.75 | 77,500 |
| 9/2/2026 | $1.73 | $1.80 | $1.65 | $1.67 | 81,800 |
| 9/1/2026 | $1.88 | $1.95 | $1.64 | $1.71 | 166,620 |
| 8/31/2026 | $1.34 | $1.92 | $1.34 | $1.80 | 367,738 |
| 8/28/2026 | $2.04 | $2.19 | $1.93 | $2.06 | 211,448 |
| 8/27/2026 | $2.04 | $2.10 | $1.90 | $2.00 | 291,630 |
| 8/26/2026 | $2.28 | $2.56 | $2.21 | $2.45 | 1.68M |
| 8/25/2026 | $2.40 | $2.75 | $2.40 | $2.60 | 12,028 |
| 8/24/2026 | $2.83 | $2.83 | $2.52 | $2.61 | 15,764 |
| 8/21/2026 | $2.50 | $2.82 | $2.46 | $2.82 | 7,505 |
| 8/20/2026 | $2.42 | $2.50 | $2.34 | $2.50 | 13,205 |
| 8/19/2026 | $2.72 | $2.72 | $2.45 | $2.45 | 25,105 |
| 8/18/2026 | $2.66 | $2.78 | $2.59 | $2.78 | 10,775 |
| 8/17/2026 | $2.76 | $2.84 | $2.55 | $2.67 | 16,530 |
| 8/14/2026 | $2.53 | $2.69 | $2.48 | $2.68 | 10,651 |
| 8/13/2026 | $2.37 | $2.70 | $2.22 | $2.56 | 38,695 |
| 8/12/2026 | $2.37 | $2.78 | $2.35 | $2.52 | 82,747 |
| 8/11/2026 | $2.73 | $2.94 | $2.34 | $2.52 | 967,047 |
| 8/10/2026 | $3.20 | $3.56 | $3.10 | $3.15 | 123,391 |
| 8/7/2026 | $3.10 | $3.32 | $3.10 | $3.17 | 11,315 |
| 8/6/2026 | $3.16 | $3.29 | $3.10 | $3.20 | 10,435 |
| 8/5/2026 | $3.50 | $3.50 | $3.11 | $3.26 | 33,515 |
| 8/4/2026 | $3.20 | $3.58 | $3.20 | $3.48 | 39,820 |
| 8/3/2026 | $3.03 | $3.53 | $3.03 | $3.22 | 91,017 |
| 7/31/2026 | $2.90 | $3.06 | $2.90 | $3.03 | 15,707 |
| 7/30/2026 | $3.15 | $3.15 | $2.93 | $2.93 | 21,562 |
| 7/29/2026 | $3.19 | $3.32 | $3.12 | $3.12 | 20,793 |
| 7/28/2026 | $3.10 | $3.29 | $2.94 | $3.24 | 30,100 |
| 7/27/2026 | $3.20 | $3.55 | $3.03 | $3.13 | 42,168 |
| 7/24/2026 | $3.22 | $3.28 | $3.10 | $3.17 | 12,530 |
| 7/23/2026 | $3.31 | $3.44 | $3.11 | $3.24 | 17,730 |
| 7/22/2026 | $3.49 | $3.65 | $3.26 | $3.31 | 20,072 |
| 7/21/2026 | $3.48 | $3.58 | $3.21 | $3.58 | 37,080 |
| 7/20/2026 | $3.76 | $3.76 | $3.44 | $3.60 | 35,122 |
| 7/17/2026 | $3.60 | $3.88 | $3.44 | $3.88 | 33,385 |
| 7/16/2026 | $3.95 | $3.95 | $3.51 | $3.65 | 156,496 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
