Daily trading records

Veea Historical Stock Prices by Trading Day

Veea daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Veea.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Veea email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Veea's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-26.78%

From the August 21, 2026 close of $0.1408 to $0.1031 on August 28, 2026.

20-session performance

-31.86%

From the July 31, 2026 close of $0.1513 to $0.1031 on August 28, 2026.

60-session performance

-79.04%

From the June 3, 2026 close of $0.4919 to $0.1031 on August 28, 2026.

Veea Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.102$0.1093$0.0965$0.10314,228,970+$0.0031 (+3.10%)
$0.102$0.105$0.0951$0.105,832,554-$0.0225 (-18.37%)
$0.1138$0.128$0.1105$0.122533,525,894-$0.0077 (-5.91%)
$0.12$0.1374$0.12$0.1302240,559-$0.0003 (-0.23%)
$0.1417$0.1417$0.126$0.1305315,281-$0.0103 (-7.32%)
$0.1249$0.141$0.1229$0.1408150,095+$0.0158 (+12.64%)
$0.121$0.125$0.1168$0.125264,056+$0.0023 (+1.87%)
$0.136$0.136$0.1226$0.1227502,103-$0.0162 (-11.66%)
$0.1329$0.1389$0.1295$0.1389215,503+$0.0052 (+3.89%)
$0.138$0.1421$0.1274$0.1337330,592-$0.0003 (-0.22%)
$0.1265$0.1345$0.1241$0.134213,017+$0.0061 (+4.77%)
$0.1187$0.135$0.1111$0.1279773,855+$0.0019 (+1.51%)
$0.1185$0.139$0.1176$0.1261,654,938+$0.0001 (+0.08%)
$0.1365$0.147$0.117$0.125919,340,936-$0.0316 (-20.06%)
$0.16$0.178$0.155$0.15752,467,816-$0.0011 (-0.69%)
$0.155$0.1658$0.155$0.1586226,270-$0.0014 (-0.88%)
$0.1581$0.1647$0.1552$0.16208,703-$0.003 (-1.84%)
$0.1748$0.175$0.1555$0.163670,261-$0.0112 (-6.43%)
$0.16$0.179$0.16$0.1742796,357+$0.0132 (+8.20%)
$0.1517$0.1767$0.1515$0.1611,820,348+$0.0097 (+6.41%)
$0.145$0.1529$0.145$0.1513314,146+$0.0048 (+3.28%)
$0.1577$0.1577$0.1463$0.1465431,249-$0.0094 (-6.03%)
$0.1594$0.166$0.1558$0.1559415,865-$0.0061 (-3.77%)
$0.155$0.1645$0.147$0.162601,972+$0.0054 (+3.45%)
$0.16$0.1773$0.1517$0.1566843,367-$0.002 (-1.26%)
$0.1608$0.164$0.155$0.1586250,575-$0.0034 (-2.10%)
$0.1655$0.172$0.1556$0.162354,599-$0.0035 (-2.11%)
$0.1747$0.1826$0.163$0.1655401,435-$0.0134 (-7.49%)
$0.174$0.179$0.1603$0.1789741,589-$0.0009 (-0.50%)
$0.1881$0.1881$0.172$0.1798702,438-$0.0141 (-7.27%)
$0.18$0.1939$0.1722$0.1939667,652+$0.0113 (+6.19%)
$0.1974$0.1974$0.1753$0.18263,129,926-$0.0142 (-7.22%)
$0.202$0.23$0.1826$0.19685,397,936-$0.0092 (-4.47%)
$0.20$0.2129$0.1934$0.206511,143+$0.0059 (+2.95%)
$0.219$0.219$0.1912$0.2001358,429-$0.0131 (-6.14%)
$0.2282$0.2368$0.2011$0.2132434,777-$0.0208 (-8.89%)
$0.2099$0.2364$0.2076$0.234276,684+$0.025 (+11.96%)
$0.2072$0.2195$0.1985$0.209624,714+$0.0018 (+0.87%)
$0.2221$0.2221$0.204$0.20721,394,196-$0.0214 (-9.36%)
$0.2282$0.235$0.2107$0.2286549,644+$0.0024 (+1.06%)
$0.24$0.2415$0.2136$0.2262922,987-$0.0115 (-4.84%)
$0.2383$0.244$0.216$0.23771,360,539+$0.0017 (+0.72%)
$0.2086$0.236$0.2005$0.2367,744,316-$0.0238 (-9.16%)
$0.19$0.275$0.179$0.259844,652,254+$0.0042 (+1.64%)
$0.308$0.308$0.2556$0.2556279,729-$0.0464 (-15.36%)
$0.31$0.3208$0.2915$0.302159,797-$0.012 (-3.82%)
$0.34$0.3481$0.2851$0.314579,013-$0.016 (-4.85%)
$0.305$0.3408$0.30$0.332,544,887-$0.0026 (-0.78%)
$0.3565$0.3699$0.3223$0.3326200,843+$0.0034 (+1.03%)
$0.3402$0.3469$0.3158$0.3292318,602-$0.0109 (-3.20%)
$0.36$0.371$0.335$0.3401163,241-$0.0003 (-0.09%)
$0.36$0.378$0.3127$0.3404278,819-$0.013 (-3.68%)
$0.3667$0.408$0.35$0.3534224,072+$0.0024 (+0.68%)
$0.43$0.4468$0.33$0.351980,141-$0.0815 (-18.84%)
$0.425$0.4599$0.39$0.4325676,197+$0.0196 (+4.75%)
$0.4048$0.4268$0.4009$0.4129137,082+$0.0019 (+0.46%)
$0.45$0.464$0.39$0.411517,263-$0.039 (-8.67%)
$0.4401$0.4726$0.4354$0.45376,269+$0.0099 (+2.25%)
$0.50$0.5024$0.44$0.4401427,528-$0.076 (-14.73%)
$0.51$0.5411$0.4856$0.5161273,870+$0.0242 (+4.92%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Veea company profile.Review Veea valuation and profitability metrics.

Read the frequently asked questions.

What is Veea's latest verified closing price?

Veea closed at $0.1031 on August 28, 2026.

What period does Veea's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Veea's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Veea's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Veea's daily prices?

Daily aggregate prices are provided by Polygon.