Veea Stock Price History
NASDAQ: VEEATechnologyEDP ServicesUSD
5.70+1.83 (+47.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VEEA price history at a glance
The price history for Veea (VEEA) on this page begins on May 3, 2021, when the stock closed at $197.00; it most recently closed at $5.70 on October 5, 2026. The highest price in this record is $371.20, reached on September 16, 2024; the latest close is 98.5% below that peak. Across the 4 complete calendar years in the table, VEEA finished higher in 2 and lower in 2. Its best year was 2023 (+7.6%) and its worst was 2025 (-84.5%).
Over roughly 5 years the share price changed -97.1%, a -48.0% compound annual price return (excluding dividends). In the last 12 months alone, VEEA has lost 64.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $371.20
- Date of high
- Sep 16, 2024
- Low since 2021
- $1.34
- Date of low
- Aug 31, 2026
- 52-week high
- $18.68
- 52-week low
- $1.34
- IPO year
- 2021
- Last close
- $5.70
VEEA returns
1 week
+71.17%
1 month
+229.48%
3 months
+33.80%
6 months
-51.28%
Year to date
-55.26%
1 year
-64.06%
3 years
-98.20%
5 years
-98.01%
VEEA price return, excluding dividends.
VEEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.70 | -52.26% |
| 2025 | 11.94 | -84.49% |
| 2024 | 77.00 | -64.52% |
| 2023 | 217.00 | +7.64% |
| 2022 | 201.60 | +3.60% |
| 2021* | 194.60 | -1.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VEEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.55 | 7.09 | 5.30 | 5.70 | +47.29% | |
| 4.38 | 4.39 | 3.61 | 3.87 | -17.83% | |
| 4.78 | 4.99 | 4.55 | 4.71 | -4.66% | |
| 4.94 | 5.27 | 4.46 | 4.94 | -13.64% | |
| 5.35 | 6.78 | 4.66 | 5.72 | +71.77% | |
| 3.33 | 3.45 | 3.10 | 3.33 | -4.03% | |
| 2.98 | 4.08 | 2.91 | 3.47 | +59.91% | |
| 2.45 | 2.48 | 2.08 | 2.17 | -13.20% | |
| 2.80 | 2.82 | 2.48 | 2.50 | -12.59% | |
| 3.02 | 3.04 | 2.65 | 2.86 | -7.14% | |
| 3.01 | 3.33 | 2.89 | 3.08 | +1.32% | |
| 3.12 | 3.22 | 2.89 | 3.04 | -5.59% | |
| 3.40 | 3.50 | 3.13 | 3.22 | -10.31% | |
| 3.62 | 3.85 | 3.29 | 3.59 | -1.10% | |
| 4.43 | 4.43 | 3.52 | 3.63 | -18.43% | |
| 5.00 | 5.25 | 3.81 | 4.45 | -16.51% | |
| 7.85 | 8.88 | 4.91 | 5.33 | -12.62% | |
| 5.49 | 7.22 | 5.01 | 6.10 | +6.83% | |
| 4.33 | 7.49 | 4.31 | 5.71 | +149.34% | |
| 1.60 | 2.36 | 1.58 | 2.29 | +46.79% | |
| 1.65 | 1.65 | 1.53 | 1.56 | -6.02% | |
| 1.74 | 1.74 | 1.62 | 1.66 | -4.05% | |
| 1.78 | 1.79 | 1.71 | 1.73 | 0.00% | |
| 1.69 | 1.79 | 1.67 | 1.73 | +1.76% | |
| 1.66 | 1.70 | 1.61 | 1.70 | -2.86% | |
| 1.69 | 1.79 | 1.59 | 1.75 | +4.79% | |
| 1.73 | 1.80 | 1.65 | 1.67 | -2.34% | |
| 1.88 | 1.95 | 1.64 | 1.71 | -5.00% | |
| 1.34 | 1.92 | 1.34 | 1.80 | -12.62% | |
| 2.04 | 2.18 | 1.94 | 2.06 | +3.00% | |
| 2.04 | 2.10 | 1.90 | 2.00 | -18.70% | |
| 2.28 | 2.56 | 2.22 | 2.46 | -5.38% | |
| 2.40 | 2.74 | 2.40 | 2.60 | -0.76% | |
| 2.84 | 2.84 | 2.52 | 2.62 | -7.09% | |
| 2.50 | 2.82 | 2.46 | 2.82 | +12.80% | |
| 2.42 | 2.50 | 2.34 | 2.50 | +1.63% | |
| 2.72 | 2.72 | 2.46 | 2.46 | -11.51% | |
| 2.66 | 2.78 | 2.60 | 2.78 | +3.73% | |
| 2.76 | 2.84 | 2.54 | 2.68 | 0.00% | |
| 2.54 | 2.70 | 2.48 | 2.68 | +4.69% | |
| 2.38 | 2.70 | 2.22 | 2.56 | +1.59% | |
| 2.38 | 2.78 | 2.36 | 2.52 | 0.00% | |
| 2.74 | 2.94 | 2.34 | 2.52 | -20.25% | |
| 3.20 | 3.56 | 3.10 | 3.16 | -0.63% | |
| 3.10 | 3.32 | 3.10 | 3.18 | -0.63% | |
| 3.16 | 3.30 | 3.10 | 3.20 | -1.84% | |
| 3.50 | 3.50 | 3.12 | 3.26 | -6.32% | |
| 3.20 | 3.58 | 3.20 | 3.48 | +8.07% | |
| 3.04 | 3.54 | 3.04 | 3.22 | +6.62% | |
| 2.90 | 3.06 | 2.90 | 3.02 | +2.72% | |
| 3.16 | 3.16 | 2.92 | 2.94 | -5.77% | |
| 3.18 | 3.32 | 3.12 | 3.12 | -3.70% | |
| 3.10 | 3.30 | 2.94 | 3.24 | +3.18% | |
| 3.20 | 3.54 | 3.04 | 3.14 | -1.26% | |
| 3.22 | 3.28 | 3.10 | 3.18 | -1.85% | |
| 3.32 | 3.44 | 3.12 | 3.24 | -2.41% | |
| 3.50 | 3.66 | 3.26 | 3.32 | -7.26% | |
| 3.48 | 3.58 | 3.20 | 3.58 | -0.56% | |
| 3.76 | 3.76 | 3.44 | 3.60 | -7.22% | |
| 3.60 | 3.88 | 3.44 | 3.88 | +6.01% | |
| 3.94 | 3.94 | 3.50 | 3.66 | -7.11% | |
| 4.04 | 4.60 | 3.66 | 3.94 | -4.37% | |
| 4.00 | 4.26 | 3.86 | 4.12 | +3.00% | |
| 4.38 | 4.38 | 3.82 | 4.00 | -6.10% | |
| 4.56 | 4.74 | 4.02 | 4.26 | -8.97% | |
| 4.20 | 4.72 | 4.16 | 4.68 | +11.96% | |
| 4.14 | 4.38 | 3.98 | 4.18 | +0.97% | |
| 4.44 | 4.44 | 4.08 | 4.14 | -9.61% | |
| 4.56 | 4.70 | 4.22 | 4.58 | +1.33% | |
| 4.80 | 4.84 | 4.28 | 4.52 | -5.04% | |
| 4.76 | 4.88 | 4.32 | 4.76 | +0.85% | |
| 4.18 | 4.72 | 4.02 | 4.72 | -9.23% | |
| 3.80 | 5.50 | 3.58 | 5.20 | +1.56% | |
| 6.16 | 6.16 | 5.12 | 5.12 | -15.23% | |
| 6.20 | 6.42 | 5.84 | 6.04 | -3.82% | |
| 6.80 | 6.96 | 5.70 | 6.28 | -4.85% | |
| 6.10 | 6.82 | 6.00 | 6.60 | -0.90% | |
| 7.14 | 7.40 | 6.44 | 6.66 | +1.22% | |
| 6.80 | 6.94 | 6.32 | 6.58 | -3.24% | |
| 7.20 | 7.42 | 6.70 | 6.80 | 0.00% | |
| 7.20 | 7.56 | 6.26 | 6.80 | -3.68% | |
| 7.34 | 8.16 | 7.00 | 7.06 | +0.57% | |
| 8.60 | 8.94 | 6.60 | 7.02 | -18.94% | |
| 8.50 | 9.20 | 7.80 | 8.66 | +4.84% | |
| 8.10 | 8.54 | 8.02 | 8.26 | +0.49% | |
| 9.00 | 9.28 | 7.80 | 8.22 | -8.67% | |
| 8.80 | 9.46 | 8.70 | 9.00 | +2.27% | |
| 10.00 | 10.04 | 8.80 | 8.80 | -14.73% | |
| 10.20 | 10.82 | 9.72 | 10.32 | +4.88% | |
| 10.80 | 11.20 | 9.82 | 9.84 | -11.51% | |
| 11.40 | 11.96 | 10.24 | 11.12 | +0.72% | |
| 11.82 | 12.66 | 11.04 | 11.04 | -8.76% | |
| 13.20 | 13.34 | 11.60 | 12.10 | -8.75% | |
| 14.00 | 14.28 | 12.80 | 13.26 | -4.47% | |
| 12.78 | 14.00 | 12.40 | 13.88 | +11.40% | |
| 11.78 | 13.32 | 11.78 | 12.46 | +4.18% | |
| 11.42 | 12.48 | 10.66 | 11.96 | +9.72% | |
| 11.90 | 12.00 | 10.00 | 10.90 | -7.16% | |
| 11.74 | 12.00 | 11.40 | 11.74 | -2.17% | |
| 12.00 | 12.40 | 11.54 | 12.00 | +0.67% | |
| 11.80 | 12.20 | 11.40 | 11.92 | +5.86% | |
| 11.60 | 12.26 | 11.06 | 11.26 | -6.01% | |
| 10.26 | 12.18 | 10.26 | 11.98 | +14.97% | |
| 10.32 | 11.06 | 10.30 | 10.42 | -4.58% | |
| 11.52 | 11.72 | 10.88 | 10.92 | -8.39% | |
| 10.90 | 12.26 | 10.62 | 11.92 | +9.36% | |
| 9.84 | 11.60 | 9.84 | 10.90 | +9.66% | |
| 9.40 | 10.40 | 9.40 | 9.94 | +4.63% | |
| 9.20 | 10.32 | 9.20 | 9.50 | +2.59% | |
| 10.20 | 10.20 | 9.22 | 9.26 | -5.70% | |
| 10.98 | 10.98 | 9.70 | 9.82 | -5.94% | |
| 10.64 | 10.88 | 10.38 | 10.44 | +2.35% | |
| 9.98 | 10.78 | 9.64 | 10.20 | +3.66% | |
| 10.00 | 10.20 | 9.74 | 9.84 | -2.57% | |
| 10.56 | 11.46 | 9.68 | 10.10 | -12.17% | |
| 12.30 | 12.30 | 11.40 | 11.50 | -3.52% | |
| 11.96 | 12.00 | 11.30 | 11.92 | +0.68% | |
| 13.16 | 13.16 | 11.84 | 11.84 | -10.71% | |
| 12.50 | 13.28 | 12.50 | 13.26 | +4.91% | |
| 12.98 | 13.40 | 12.32 | 12.64 | -2.02% | |
| 13.50 | 14.16 | 12.70 | 12.90 | -9.41% | |
| 13.40 | 14.74 | 13.20 | 14.24 | +4.55% | |
| 13.60 | 13.70 | 12.22 | 13.62 | -1.16% | |
| 13.88 | 14.06 | 12.80 | 13.78 | +0.44% | |
| 13.22 | 14.60 | 13.20 | 13.72 | +1.78% | |
| 11.72 | 13.58 | 11.72 | 13.48 | +15.21% | |
| 12.68 | 12.80 | 11.46 | 11.70 | -8.02% | |
| 12.20 | 12.90 | 11.78 | 12.72 | +2.91% | |
| 11.78 | 12.70 | 11.30 | 12.36 | +10.36% | |
| 11.78 | 12.40 | 11.20 | 11.20 | -6.82% | |
| 11.42 | 13.00 | 11.42 | 12.02 | +3.09% | |
| 10.98 | 12.40 | 10.60 | 11.66 | +5.81% | |
| 10.96 | 11.40 | 10.42 | 11.02 | +3.57% | |
| 9.60 | 11.24 | 9.36 | 10.64 | +13.68% | |
| 10.08 | 10.46 | 9.32 | 9.36 | -6.96% | |
| 10.66 | 11.60 | 10.04 | 10.06 | -7.54% | |
| 10.48 | 11.82 | 10.30 | 10.88 | +1.68% | |
| 10.54 | 11.40 | 10.02 | 10.70 | +3.68% | |
| 10.82 | 10.82 | 10.24 | 10.32 | -8.35% | |
| 12.58 | 12.80 | 11.02 | 11.26 | -12.31% | |
| 13.02 | 13.62 | 12.42 | 12.84 | +1.58% | |
| 13.62 | 13.62 | 12.38 | 12.64 | -9.06% | |
| 12.98 | 13.98 | 12.68 | 13.90 | +6.43% | |
| 13.94 | 14.80 | 13.02 | 13.06 | -6.18% | |
| 11.72 | 14.20 | 11.72 | 13.92 | +16.58% | |
| 12.00 | 13.00 | 11.80 | 11.94 | -2.29% | |
| 10.86 | 12.60 | 10.86 | 12.22 | +4.80% | |
| 10.32 | 11.68 | 10.24 | 11.66 | +15.45% | |
| 10.60 | 10.70 | 9.44 | 10.10 | -4.72% | |
| 10.62 | 10.80 | 10.06 | 10.60 | -0.19% | |
| 12.06 | 12.06 | 9.70 | 10.62 | -7.17% | |
| 13.00 | 13.60 | 10.66 | 11.44 | -13.20% | |
| 11.22 | 13.30 | 10.14 | 13.18 | +13.62% | |
| 10.40 | 12.74 | 10.20 | 11.60 | +3.57% | |
| 10.14 | 11.26 | 8.74 | 11.20 | +10.45% | |
| 10.78 | 12.64 | 10.04 | 10.14 | +17.36% | |
| 8.82 | 8.92 | 8.52 | 8.64 | -1.82% | |
| 8.84 | 9.06 | 8.30 | 8.80 | +1.85% | |
| 8.20 | 8.80 | 8.20 | 8.64 | +5.11% | |
| 8.68 | 8.98 | 8.20 | 8.22 | -5.30% | |
| 8.20 | 8.90 | 8.20 | 8.68 | +9.32% | |
| 7.94 | 8.60 | 7.94 | 7.94 | +3.12% | |
| 9.00 | 9.00 | 7.66 | 7.70 | -15.01% | |
| 9.40 | 9.82 | 9.00 | 9.06 | -1.74% | |
| 9.62 | 10.00 | 9.20 | 9.22 | -4.16% | |
| 10.02 | 11.16 | 9.60 | 9.62 | -3.02% | |
| 10.54 | 11.10 | 9.80 | 9.92 | -4.80% | |
| 10.54 | 11.40 | 10.40 | 10.42 | -0.57% | |
| 10.98 | 11.54 | 10.44 | 10.48 | -2.96% | |
| 10.56 | 11.00 | 10.16 | 10.80 | +8.00% | |
| 10.40 | 10.78 | 10.00 | 10.00 | +1.01% | |
| 11.26 | 11.26 | 9.84 | 9.90 | -7.82% | |
| 11.76 | 12.08 | 10.50 | 10.74 | -7.89% | |
| 12.00 | 13.20 | 11.66 | 11.66 | -2.02% | |
| 11.36 | 12.34 | 11.36 | 11.90 | +4.75% | |
| 12.40 | 12.40 | 11.12 | 11.36 | -9.84% | |
| 13.44 | 14.20 | 12.60 | 12.60 | -5.97% | |
| 13.70 | 14.00 | 13.20 | 13.40 | -2.62% | |
| 12.92 | 14.70 | 12.00 | 13.76 | +10.97% | |
| 12.00 | 12.90 | 12.00 | 12.40 | +6.16% | |
| 10.60 | 12.84 | 10.60 | 11.68 | +11.24% | |
| 10.48 | 11.10 | 10.48 | 10.50 | +2.34% | |
| 10.64 | 11.04 | 10.26 | 10.26 | 0.00% | |
| 10.40 | 10.86 | 10.16 | 10.26 | +0.59% | |
| 10.40 | 11.10 | 10.20 | 10.20 | +0.99% | |
| 11.40 | 11.40 | 10.10 | 10.10 | -7.00% | |
| 11.00 | 11.46 | 10.80 | 10.86 | 0.00% | |
| 11.18 | 12.80 | 10.54 | 10.86 | -4.74% | |
| 12.62 | 13.38 | 10.98 | 11.40 | -5.94% | |
| 12.54 | 13.56 | 12.08 | 12.12 | -3.66% | |
| 12.60 | 14.00 | 12.40 | 12.58 | -0.16% | |
| 12.86 | 13.44 | 12.60 | 12.60 | -2.33% | |
| 12.20 | 13.00 | 11.90 | 12.90 | +8.04% | |
| 12.72 | 13.24 | 11.24 | 11.94 | -6.28% | |
| 11.00 | 12.82 | 10.66 | 12.74 | +12.74% | |
| 13.70 | 14.04 | 11.18 | 11.30 | -17.52% | |
| 14.14 | 14.98 | 13.58 | 13.70 | -4.99% | |
| 13.80 | 15.04 | 13.22 | 14.42 | +9.08% | |
| 13.64 | 13.90 | 12.86 | 13.22 | -0.15% | |
| 14.90 | 16.44 | 13.14 | 13.24 | -10.54% | |
| 14.94 | 16.30 | 14.40 | 14.80 | +1.37% | |
| 13.28 | 15.84 | 13.18 | 14.60 | +11.96% | |
| 12.82 | 13.80 | 12.82 | 13.04 | +0.77% | |
| 13.38 | 13.82 | 12.58 | 12.94 | -5.82% | |
| 11.00 | 13.88 | 11.00 | 13.74 | +17.04% | |
| 13.30 | 13.30 | 11.64 | 11.74 | -9.69% | |
| 14.74 | 14.74 | 12.40 | 13.00 | -11.32% | |
| 13.20 | 14.84 | 12.60 | 14.66 | +14.53% | |
| 10.92 | 14.00 | 10.80 | 12.80 | +13.07% | |
| 9.58 | 11.52 | 9.58 | 11.32 | +14.81% | |
| 9.42 | 10.28 | 9.20 | 9.86 | +4.67% | |
| 9.24 | 9.58 | 9.04 | 9.42 | -0.84% | |
| 9.20 | 9.62 | 8.80 | 9.50 | +3.04% | |
| 9.10 | 9.72 | 8.90 | 9.22 | +3.60% | |
| 9.06 | 9.22 | 8.90 | 8.90 | -1.77% | |
| 9.42 | 10.60 | 9.06 | 9.06 | -10.47% | |
| 9.76 | 10.20 | 9.60 | 10.12 | +6.08% | |
| 9.40 | 9.98 | 9.40 | 9.54 | +1.71% | |
| 9.56 | 9.56 | 8.82 | 9.38 | +0.43% | |
| 9.46 | 9.46 | 8.40 | 9.34 | -1.68% | |
| 8.00 | 10.38 | 7.82 | 9.50 | +15.57% | |
| 9.80 | 11.00 | 8.00 | 8.22 | -15.61% | |
| 11.14 | 11.14 | 9.40 | 9.74 | -11.29% | |
| 11.08 | 11.60 | 10.40 | 10.98 | -3.00% | |
| 12.00 | 12.04 | 11.08 | 11.32 | -1.05% | |
| 11.40 | 11.66 | 10.80 | 11.44 | 0.00% | |
| 11.82 | 11.90 | 10.98 | 11.44 | -3.87% | |
| 11.52 | 12.20 | 11.12 | 11.90 | +4.57% | |
| 10.60 | 11.56 | 10.58 | 11.38 | +2.34% | |
| 11.46 | 11.94 | 11.02 | 11.12 | -2.97% | |
| 10.94 | 12.00 | 10.08 | 11.46 | +4.18% | |
| 11.64 | 12.08 | 10.62 | 11.00 | -6.46% | |
| 11.00 | 12.16 | 10.94 | 11.76 | +4.44% | |
| 11.58 | 11.92 | 11.10 | 11.26 | -5.70% | |
| 12.40 | 12.74 | 11.56 | 11.94 | -2.29% | |
| 12.62 | 12.92 | 11.82 | 12.22 | -4.23% | |
| 13.56 | 13.60 | 12.38 | 12.76 | -7.27% | |
| 14.60 | 14.90 | 13.50 | 13.76 | -6.78% | |
| 14.60 | 15.86 | 14.42 | 14.76 | +1.93% | |
| 13.56 | 14.90 | 13.56 | 14.48 | +5.08% | |
| 13.82 | 14.56 | 13.20 | 13.78 | +1.03% | |
| 13.34 | 14.70 | 13.20 | 13.64 | +4.12% | |
| 14.26 | 14.54 | 13.00 | 13.10 | -9.53% | |
| 15.40 | 15.60 | 14.30 | 14.48 | -5.97% | |
| 14.60 | 16.00 | 14.60 | 15.40 | +4.76% | |
| 16.08 | 16.14 | 14.60 | 14.70 | -11.23% | |
| 18.46 | 18.46 | 16.02 | 16.56 | -10.29% | |
| 17.40 | 18.68 | 16.80 | 18.46 | +9.88% | |
| 14.80 | 17.60 | 14.62 | 16.80 | +10.09% | |
| 15.02 | 16.20 | 14.56 | 15.26 | +0.79% | |
| 15.60 | 17.00 | 14.74 | 15.14 | -4.54% | |
| 16.38 | 16.40 | 15.80 | 15.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VEEA chart for longer ranges.