NASDAQ:VEEA | Historical Stock Price | VEEA INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.25$0.66$1.74$4.58$12.082021-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.85$10.85500——
2023-12-28$10.86$10.860——
2023-12-27$10.86$10.860——
2023-12-26$10.86$10.8635,300——
2023-12-22$10.86$10.861,000——
2023-12-21$10.86$10.861,300——
2023-12-20$10.87$10.87200——
2023-12-19$10.87$10.87211,300——
2023-12-18$10.88$10.880——
2023-12-15$10.88$10.88100——
2023-12-14$10.88$10.880——
2023-12-13$10.88$10.880——
2023-12-12$10.88$10.882,900——
2023-12-11$10.84$10.841,200——
2023-12-08$10.88$10.880——
2023-12-07$10.88$10.88100——
2023-12-06$10.87$10.87200——
2023-12-05$10.84$10.840——
2023-12-04$10.84$10.840——
2023-12-01$10.84$10.84600——
2023-11-30$10.83$10.832,000——
2023-11-29$10.81$10.8119,500——
2023-11-28$10.82$10.8225,700——
2023-11-27$10.80$10.801,300——
2023-11-24$10.81$10.8154,600——
2023-11-22$10.81$10.8122,700——
2023-11-21$10.79$10.7971,700——
2023-11-20$10.79$10.790——
2023-11-17$10.79$10.79900——
2023-11-16$10.81$10.81200——
2023-11-15$10.81$10.810——
2023-11-14$10.81$10.810——
2023-11-13$10.81$10.81200——
2023-11-10$10.80$10.802,300——
2023-11-09$10.79$10.790——
2023-11-08$10.79$10.791,500——
2023-11-07$10.70$10.700——
2023-11-06$10.70$10.700——
2023-11-03$10.70$10.70400——
2023-11-02$10.70$10.702,100——
2023-11-01$10.70$10.700——
2023-10-31$10.70$10.70800——
2023-10-30$10.73$10.731,500——
2023-10-27$10.72$10.720——
2023-10-26$10.72$10.720——
2023-10-25$10.72$10.720——
2023-10-24$10.72$10.72100——
2023-10-23$10.71$10.71100——
2023-10-20$10.73$10.730——
2023-10-19$10.73$10.730——
2023-10-18$10.73$10.730——
2023-10-17$10.73$10.73100——
2023-10-16$10.75$10.757,100——
2023-10-13$10.73$10.73200——
2023-10-12$10.91$10.91100——
2023-10-11$10.68$10.68100——
2023-10-10$10.72$10.72100——
2023-10-09$10.75$10.75100——
2023-10-06$10.75$10.752,000——
2023-10-05$10.68$10.68300——
2023-10-04$10.66$10.66100——
2023-10-03$10.66$10.662,100——
2023-10-02$10.63$10.630——
2023-09-29$10.63$10.630——
2023-09-28$10.63$10.630——
2023-09-27$10.63$10.630——
2023-09-26$10.63$10.63100——
2023-09-25$10.69$10.69100——
2023-09-22$10.69$10.69500——
2023-09-21$10.68$10.68200——
2023-09-20$10.69$10.69200——
2023-09-19$10.78$10.78100——
2023-09-18$10.78$10.780——
2023-09-15$10.78$10.780——
2023-09-14$10.78$10.780——
2023-09-13$10.78$10.780——
2023-09-12$10.78$10.78500——
2023-09-11$10.79$10.794,100——
2023-09-08$11.88$11.882,500——
2023-09-07$10.73$10.73500——
2023-09-06$10.76$10.76300——
2023-09-05$10.73$10.735,200——
2023-09-01$10.76$10.761,000——
2023-08-31$10.72$10.728,100——
2023-08-30$10.69$10.6946,300——
2023-08-29$10.70$10.70300——
2023-08-28$10.69$10.690——
2023-08-25$10.69$10.690——
2023-08-24$10.69$10.690——
2023-08-23$10.69$10.696,300——
2023-08-22$10.66$10.6636,100——
2023-08-21$10.66$10.662,300——
2023-08-18$10.70$10.70100——
2023-08-17$10.65$10.65100,900——
2023-08-16$10.67$10.67200——
2023-08-15$10.63$10.631,500——
2023-08-14$10.67$10.67200——
2023-08-11$10.64$10.64292,100——
2023-08-10$10.65$10.652,200——
2023-08-09$10.65$10.6519,900——
2023-08-08$10.65$10.6518,800——
2023-08-07$10.70$10.702,600——
2023-08-04$10.66$10.660——
2023-08-03$10.66$10.66100——
2023-08-02$10.65$10.650——
2023-08-01$10.65$10.6556,400——
2023-07-31$10.63$10.631,100——
2023-07-28$10.63$10.63100——
2023-07-27$10.63$10.6326,800——
2023-07-26$10.59$10.590——
2023-07-25$10.59$10.59100——
2023-07-24$10.57$10.570——
2023-07-21$10.57$10.570——
2023-07-20$10.57$10.570——
2023-07-19$10.57$10.577,000——
2023-07-18$10.55$10.555,900——
2023-07-17$10.54$10.5420,800——
2023-07-14$10.53$10.53100——
2023-07-13$10.53$10.535,100——
2023-07-12$10.53$10.530——
2023-07-11$10.53$10.531,000——
2023-07-10$10.53$10.53200——
2023-07-07$10.52$10.52200——
2023-07-06$10.53$10.530——
2023-07-05$10.53$10.530——
2023-07-03$10.53$10.53900——
2023-06-30$10.52$10.52107,600——
2023-06-29$10.53$10.530——
2023-06-28$10.53$10.530——
2023-06-27$10.53$10.530——
2023-06-26$10.53$10.530——
2023-06-23$10.53$10.530——
2023-06-22$10.53$10.530——
2023-06-21$10.53$10.53100——
2023-06-20$10.52$10.522,200——
2023-06-16$10.51$10.51200,600——
2023-06-15$10.48$10.48379,000——
2023-06-14$10.57$10.57800——
2023-06-13$10.57$10.570——
2023-06-12$10.57$10.570——
2023-06-09$10.57$10.579,400——
2023-06-08$10.53$10.53100——
2023-06-07$10.53$10.5311,300——
2023-06-06$10.53$10.53500——
2023-06-05$10.58$10.5832,600——
2023-06-02$10.58$10.5821,400——
2023-06-01$10.69$10.69200——
2023-05-31$10.60$10.60200——
2023-05-30$10.48$10.48100——
2023-05-26$10.48$10.480——
2023-05-25$10.48$10.483,700——
2023-05-24$10.52$10.526,000——
2023-05-23$10.45$10.4513,400——
2023-05-22$10.41$10.41200——
2023-05-19$10.40$10.401,600——
2023-05-18$10.39$10.39600——
2023-05-17$10.41$10.41800——
2023-05-16$10.39$10.394,300——
2023-05-15$10.39$10.390——
2023-05-12$10.39$10.39600——
2023-05-11$10.37$10.372,300——
2023-05-10$10.39$10.39300——
2023-05-09$10.35$10.350——
2023-05-08$10.35$10.351,000——
2023-05-05$10.38$10.384,200——
2023-05-04$10.36$10.361,500——
2023-05-03$10.38$10.381,000——
2023-05-02$10.37$10.37400——
2023-05-01$10.38$10.38300——
2023-04-28$10.40$10.401,100——
2023-04-27$10.37$10.3725,700——
2023-04-26$10.40$10.40300——
2023-04-25$10.39$10.396,300——
2023-04-24$10.41$10.411,200——
2023-04-21$10.33$10.33300——
2023-04-20$10.33$10.33700——
2023-04-19$10.30$10.300——
2023-04-18$10.30$10.300——
2023-04-17$10.30$10.300——
2023-04-14$10.30$10.30200——
2023-04-13$10.28$10.280——
2023-04-12$10.28$10.28500——
2023-04-11$10.28$10.284,300——
2023-04-10$10.34$10.341,300——
2023-04-06$10.30$10.3029,200——
2023-04-05$10.33$10.332,700——
2023-04-04$10.30$10.302,900——
2023-04-03$10.31$10.311,200——
2023-03-31$10.31$10.310——
2023-03-30$10.31$10.312,700——
2023-03-29$10.28$10.281,200——
2023-03-28$10.34$10.34800——
2023-03-27$10.27$10.27800——
2023-03-24$10.27$10.277,900——
2023-03-23$10.29$10.291,800——
2023-03-22$10.29$10.2916,900——
2023-03-21$10.20$10.20100——
2023-03-20$10.20$10.204,500——
2023-03-17$10.22$10.220——
2023-03-16$10.22$10.229,600——
2023-03-15$10.22$10.2223,800——
2023-03-14$10.20$10.20800——
2023-03-13$10.20$10.2018,900——
2023-03-10$10.23$10.2326,300——
2023-03-09$10.22$10.22507,600——
2023-03-08$10.21$10.2141,300——
2023-03-07$10.22$10.2283,000——
2023-03-06$10.23$10.2345,500——
2023-03-03$10.21$10.21133,200——
2023-03-02$10.21$10.21116,000——
2023-03-01$10.21$10.21201,200——
2023-02-28$10.23$10.2382,600——
2023-02-27$10.23$10.23191,500——
2023-02-24$10.19$10.192,100——
2023-02-23$10.19$10.19300——
2023-02-22$10.18$10.18200,100——
2023-02-21$10.20$10.200——
2023-02-17$10.20$10.200——
2023-02-16$10.20$10.2013,000——
2023-02-15$10.17$10.1715,600——
2023-02-14$10.17$10.170——
2023-02-13$10.17$10.170——
2023-02-10$10.17$10.17706,100——
2023-02-09$10.16$10.1612,500——
2023-02-08$10.17$10.171,000——
2023-02-07$10.16$10.167,400——
2023-02-06$10.15$10.150——
2023-02-03$10.15$10.15766,200——
2023-02-02$10.15$10.150——
2023-02-01$10.15$10.159,100——
2023-01-31$10.16$10.161,405,100——
2023-01-30$10.15$10.15900——
2023-01-27$10.14$10.140——
2023-01-26$10.14$10.140——
2023-01-25$10.14$10.14300——
2023-01-24$10.15$10.15369,400——
2023-01-23$10.14$10.141,974,100——
2023-01-20$10.13$10.131,700——
2023-01-19$10.14$10.1412,100——
2023-01-18$10.14$10.1470,500——
2023-01-17$10.13$10.1319,300——
2023-01-13$10.12$10.12700——
2023-01-12$10.13$10.132,200——
2023-01-11$10.13$10.131,500——
2023-01-10$10.12$10.12110,500——
2023-01-09$10.12$10.12100,700——
2023-01-06$10.11$10.117,300——
2023-01-05$10.11$10.113,019,000——
2023-01-04$10.08$10.08700——
2023-01-03$10.08$10.082,900——