Veea Inc. (VEEA) stock
VEEANasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31Also trades as VEEAW
$4.49+0.25 (+5.90%)
Close on Nov 13, 2026Market cap $17.14MP/E –Yield –
Price history
Veea share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.49
+5.90% on the day
52-week range
$1.34 – $16.44
-72.7% from the high
Change over 52 weeks
-60.7%
From $11.43 on Nov 13, 2025
Average volume
5.90M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $4.12 | $4.50 | $4.00 | $4.49 | +5.90% | 41,664 |
| Nov 12, 2026 | $4.52 | $4.55 | $4.11 | $4.24 | -8.03% | 63,821 |
| Nov 11, 2026 | $4.42 | $4.70 | $4.33 | $4.61 | +4.06% | 79,983 |
| Nov 10, 2026 | $4.54 | $4.60 | $4.35 | $4.43 | -4.32% | 49,609 |
| Nov 9, 2026 | $4.73 | $4.91 | $4.63 | $4.63 | -5.32% | 91,998 |
| Nov 6, 2026 | $4.50 | $4.99 | $4.48 | $4.89 | +8.91% | 129,395 |
| Nov 5, 2026 | $4.46 | $4.57 | $4.28 | $4.49 | -0.66% | 113,347 |
| Nov 4, 2026 | $4.29 | $5.11 | $4.24 | $4.52 | +5.61% | 641,660 |
| Nov 3, 2026 | $4.48 | $4.54 | $4.18 | $4.28 | -0.47% | 118,970 |
| Nov 2, 2026 | $4.75 | $4.75 | $4.27 | $4.30 | -10.79% | 181,024 |
| Oct 30, 2026 | $5.03 | $5.06 | $4.75 | $4.82 | -7.66% | 132,151 |
| Oct 29, 2026 | $5.40 | $5.58 | $4.86 | $5.22 | -6.95% | 320,488 |
| Oct 28, 2026 | $5.91 | $5.98 | $5.56 | $5.61 | -9.22% | 267,292 |
| Oct 27, 2026 | $5.76 | $6.18 | $5.72 | $6.18 | +1.64% | 428,809 |
| Oct 26, 2026 | $4.84 | $6.25 | $4.80 | $6.08 | +23.33% | 1,842,812 |
| Oct 23, 2026 | $4.09 | $5.28 | $4.09 | $4.93 | +17.66% | 2,353,648 |
| Oct 22, 2026 | $3.86 | $4.44 | $3.86 | $4.19 | +5.28% | 409,299 |
| Oct 21, 2026 | $3.98 | $4.04 | $3.95 | $3.98 | -1.00% | 90,140 |
| Oct 20, 2026 | $3.96 | $4.05 | $3.82 | $4.02 | -0.99% | 136,286 |
| Oct 19, 2026 | $4.14 | $4.19 | $3.89 | $4.06 | -3.56% | 170,796 |
| Oct 16, 2026 | $4.87 | $4.87 | $4.02 | $4.21 | -13.02% | 377,876 |
| Oct 15, 2026 | $4.82 | $5.17 | $4.65 | $4.84 | -5.28% | 479,056 |
| Oct 14, 2026 | $5.72 | $5.89 | $4.79 | $5.11 | -1.73% | 1,473,977 |
| Oct 13, 2026 | $4.65 | $6.20 | $4.65 | $5.20 | +12.80% | 4,622,738 |
| Oct 12, 2026 | $4.86 | $4.92 | $4.40 | $4.61 | -19.12% | 1,398,840 |
| Oct 9, 2026 | $5.54 | $7.09 | $5.29 | $5.70 | +47.29% | 83,591,400 |
| Oct 8, 2026 | $4.49 | $4.49 | $3.61 | $3.87 | -17.83% | 4,670,041 |
| Oct 7, 2026 | $4.78 | $4.99 | $4.55 | $4.71 | -4.66% | 483,570 |
| Oct 6, 2026 | $4.94 | $5.27 | $4.46 | $4.94 | -13.64% | 1,828,486 |
| Oct 5, 2026 | $5.35 | $6.78 | $4.66 | $5.72 | +71.77% | 66,903,110 |
| Oct 2, 2026 | $3.33 | $3.45 | $3.10 | $3.33 | -4.03% | 3,171,491 |
| Oct 1, 2026 | $2.98 | $4.08 | $2.91 | $3.47 | +59.91% | 80,637,850 |
| Sep 30, 2026 | $2.45 | $2.48 | $2.08 | $2.17 | -13.20% | 198,166 |
| Sep 29, 2026 | $2.80 | $2.82 | $2.48 | $2.50 | -12.59% | 176,448 |
| Sep 28, 2026 | $3.02 | $3.04 | $2.65 | $2.86 | -7.14% | 172,043 |
| Sep 25, 2026 | $3.01 | $3.33 | $2.89 | $3.08 | +1.32% | 367,083 |
| Sep 24, 2026 | $3.12 | $3.22 | $2.89 | $3.04 | -5.59% | 333,917 |
| Sep 23, 2026 | $3.40 | $3.50 | $3.13 | $3.22 | -10.31% | 425,292 |
| Sep 22, 2026 | $3.62 | $3.85 | $3.29 | $3.59 | -1.10% | 4,165,909 |
| Sep 21, 2026 | $4.43 | $4.43 | $3.52 | $3.63 | -18.43% | 963,391 |
| Sep 18, 2026 | $5.00 | $5.25 | $3.81 | $4.45 | -16.51% | 2,053,132 |
| Sep 17, 2026 | $7.85 | $8.88 | $4.91 | $5.33 | -12.62% | 14,364,790 |
| Sep 16, 2026 | $5.49 | $7.22 | $5.01 | $6.10 | +6.83% | 14,006,650 |
| Sep 15, 2026 | $4.33 | $7.49 | $4.31 | $5.71 | +149.34% | 202,179,900 |
| Sep 14, 2026 | $1.60 | $2.36 | $1.58 | $2.29 | +46.79% | 28,821,060 |
| Sep 11, 2026 | $1.65 | $1.65 | $1.53 | $1.56 | -6.02% | 29,809 |
| Sep 10, 2026 | $1.74 | $1.74 | $1.62 | $1.66 | -4.05% | 15,285 |
| Sep 9, 2026 | $1.78 | $1.79 | $1.71 | $1.73 | 0.00% | 13,046 |
| Sep 8, 2026 | $1.69 | $1.79 | $1.67 | $1.73 | +1.76% | 42,346 |
| Sep 4, 2026 | $1.66 | $1.70 | $1.61 | $1.70 | -2.86% | 33,518 |
| Sep 3, 2026 | $1.69 | $1.79 | $1.59 | $1.75 | +4.79% | 77,491 |
| Sep 2, 2026 | $1.73 | $1.80 | $1.65 | $1.67 | -2.34% | 81,800 |
| Sep 1, 2026 | $1.88 | $1.95 | $1.64 | $1.71 | -5.00% | 166,620 |
| Aug 31, 2026 | $1.34 | $1.92 | $1.34 | $1.80 | -12.71% | 367,738 |
| Aug 28, 2026 | $2.04 | $2.19 | $1.93 | $2.06 | +3.10% | 211,448 |
| Aug 27, 2026 | $2.04 | $2.10 | $1.90 | $2.00 | -18.37% | 291,628 |
| Aug 26, 2026 | $2.28 | $2.56 | $2.21 | $2.45 | -5.91% | 1,676,295 |
| Aug 25, 2026 | $2.40 | $2.75 | $2.40 | $2.60 | -0.23% | 12,028 |
| Aug 24, 2026 | $2.83 | $2.83 | $2.52 | $2.61 | -7.32% | 15,764 |
| Aug 21, 2026 | $2.50 | $2.82 | $2.46 | $2.82 | +12.64% | 7,505 |
| Aug 20, 2026 | $2.42 | $2.50 | $2.34 | $2.50 | +1.87% | 13,203 |
| Aug 19, 2026 | $2.72 | $2.72 | $2.45 | $2.45 | -11.66% | 25,105 |
| Aug 18, 2026 | $2.66 | $2.78 | $2.59 | $2.78 | +3.89% | 10,775 |
| Aug 17, 2026 | $2.76 | $2.84 | $2.55 | $2.67 | -0.22% | 16,530 |
| Aug 14, 2026 | $2.53 | $2.69 | $2.48 | $2.68 | +4.77% | 10,651 |
| Aug 13, 2026 | $2.37 | $2.70 | $2.22 | $2.56 | +1.51% | 38,693 |
| Aug 12, 2026 | $2.37 | $2.78 | $2.35 | $2.52 | +0.08% | 82,747 |
| Aug 11, 2026 | $2.73 | $2.94 | $2.34 | $2.52 | -20.06% | 967,047 |
| Aug 10, 2026 | $3.20 | $3.56 | $3.10 | $3.15 | -0.69% | 123,391 |
| Aug 7, 2026 | $3.10 | $3.32 | $3.10 | $3.17 | -0.88% | 11,313 |
| Aug 6, 2026 | $3.16 | $3.29 | $3.10 | $3.20 | -1.84% | 10,435 |
| Aug 5, 2026 | $3.50 | $3.50 | $3.11 | $3.26 | -6.43% | 33,513 |
| Aug 4, 2026 | $3.20 | $3.58 | $3.20 | $3.48 | +8.20% | 39,818 |
| Aug 3, 2026 | $3.03 | $3.53 | $3.03 | $3.22 | +6.41% | 91,017 |
| Jul 31, 2026 | $2.90 | $3.06 | $2.90 | $3.03 | +3.28% | 15,707 |
| Jul 30, 2026 | $3.15 | $3.15 | $2.93 | $2.93 | -6.03% | 21,562 |
| Jul 29, 2026 | $3.19 | $3.32 | $3.12 | $3.12 | -3.77% | 20,793 |
| Jul 28, 2026 | $3.10 | $3.29 | $2.94 | $3.24 | +3.45% | 30,099 |
| Jul 27, 2026 | $3.20 | $3.55 | $3.03 | $3.13 | -1.26% | 42,168 |
| Jul 24, 2026 | $3.22 | $3.28 | $3.10 | $3.17 | -2.10% | 12,529 |
| Jul 23, 2026 | $3.31 | $3.44 | $3.11 | $3.24 | -2.11% | 17,730 |
| Jul 22, 2026 | $3.49 | $3.65 | $3.26 | $3.31 | -7.49% | 20,072 |
| Jul 21, 2026 | $3.48 | $3.58 | $3.21 | $3.58 | -0.50% | 37,079 |
| Jul 20, 2026 | $3.76 | $3.76 | $3.44 | $3.60 | -7.27% | 35,122 |
| Jul 17, 2026 | $3.60 | $3.88 | $3.44 | $3.88 | +6.19% | 33,383 |
| Jul 16, 2026 | $3.95 | $3.95 | $3.51 | $3.65 | -7.22% | 156,496 |
| Jul 15, 2026 | $4.04 | $4.60 | $3.65 | $3.94 | -4.47% | 269,897 |
| Jul 14, 2026 | $4.00 | $4.26 | $3.87 | $4.12 | +2.95% | 25,557 |
| Jul 13, 2026 | $4.38 | $4.38 | $3.82 | $4.00 | -6.14% | 17,921 |
| Jul 10, 2026 | $4.56 | $4.74 | $4.02 | $4.26 | -8.89% | 21,739 |
| Jul 9, 2026 | $4.20 | $4.73 | $4.15 | $4.68 | +11.96% | 13,834 |
| Jul 8, 2026 | $4.14 | $4.39 | $3.97 | $4.18 | +0.87% | 31,236 |
| Jul 7, 2026 | $4.44 | $4.44 | $4.08 | $4.14 | -9.36% | 69,710 |
| Jul 6, 2026 | $4.56 | $4.70 | $4.21 | $4.57 | +1.06% | 27,482 |
| Jul 2, 2026 | $4.80 | $4.83 | $4.27 | $4.52 | -4.84% | 46,149 |
| Jul 1, 2026 | $4.77 | $4.88 | $4.32 | $4.75 | +0.72% | 68,027 |
| Jun 30, 2026 | $4.17 | $4.72 | $4.01 | $4.72 | -9.16% | 387,216 |
| Jun 29, 2026 | $3.80 | $5.50 | $3.58 | $5.20 | +1.64% | 2,232,613 |
| Jun 26, 2026 | $6.16 | $6.16 | $5.11 | $5.11 | -15.36% | 13,986 |
| Jun 25, 2026 | $6.20 | $6.42 | $5.83 | $6.04 | -3.82% | 7,990 |
| Jun 24, 2026 | $6.80 | $6.96 | $5.70 | $6.28 | -4.85% | 28,951 |
| Jun 23, 2026 | $6.10 | $6.82 | $6.00 | $6.60 | -0.78% | 127,244 |
| Jun 22, 2026 | $7.13 | $7.40 | $6.45 | $6.65 | +1.03% | 10,042 |
| Jun 18, 2026 | $6.80 | $6.94 | $6.32 | $6.58 | -3.20% | 15,930 |
| Jun 17, 2026 | $7.20 | $7.42 | $6.70 | $6.80 | -0.09% | 8,162 |
| Jun 16, 2026 | $7.20 | $7.56 | $6.25 | $6.81 | -3.68% | 13,941 |
| Jun 15, 2026 | $7.33 | $8.16 | $7.00 | $7.07 | +0.68% | 11,204 |
| Jun 12, 2026 | $8.60 | $8.94 | $6.60 | $7.02 | -18.84% | 49,007 |
| Jun 11, 2026 | $8.50 | $9.20 | $7.80 | $8.65 | +4.75% | 33,810 |
| Jun 10, 2026 | $8.10 | $8.54 | $8.02 | $8.26 | +0.46% | 6,854 |
| Jun 9, 2026 | $9.00 | $9.28 | $7.80 | $8.22 | -8.67% | 25,863 |
| Jun 8, 2026 | $8.80 | $9.45 | $8.71 | $9.00 | +2.25% | 18,813 |
| Jun 5, 2026 | $10.00 | $10.05 | $8.80 | $8.80 | -14.73% | 21,376 |
| Jun 4, 2026 | $10.20 | $10.82 | $9.71 | $10.32 | +4.92% | 13,694 |
| Jun 3, 2026 | $10.80 | $11.20 | $9.82 | $9.84 | -11.51% | 18,604 |
| Jun 2, 2026 | $11.40 | $11.96 | $10.24 | $11.12 | +0.74% | 32,073 |
| Jun 1, 2026 | $11.82 | $12.65 | $11.04 | $11.04 | -8.72% | 11,730 |
| May 29, 2026 | $13.20 | $13.35 | $11.60 | $12.09 | -8.86% | 27,655 |
| May 28, 2026 | $14.00 | $14.28 | $12.80 | $13.27 | -4.35% | 29,976 |
| May 27, 2026 | $12.78 | $14.00 | $12.40 | $13.87 | +11.33% | 50,625 |
| May 26, 2026 | $11.78 | $13.32 | $11.78 | $12.46 | +4.15% | 27,948 |
| May 22, 2026 | $11.41 | $12.48 | $10.66 | $11.96 | +9.80% | 17,849 |
| May 21, 2026 | $11.90 | $12.00 | $10.00 | $10.89 | -7.27% | 12,203 |
| May 20, 2026 | $11.73 | $11.99 | $11.40 | $11.75 | -2.07% | 4,003 |
| May 19, 2026 | $12.00 | $12.40 | $11.54 | $12.00 | +0.59% | 9,509 |
| May 18, 2026 | $11.80 | $12.20 | $11.40 | $11.93 | +5.95% | 7,070 |
| May 15, 2026 | $11.60 | $12.27 | $11.06 | $11.26 | -6.04% | 12,271 |
| May 14, 2026 | $10.26 | $12.18 | $10.26 | $11.98 | +14.97% | 20,115 |
| May 13, 2026 | $10.31 | $11.06 | $10.30 | $10.42 | -4.49% | 6,981 |
| May 12, 2026 | $11.51 | $11.71 | $10.88 | $10.91 | -8.40% | 11,900 |
| May 11, 2026 | $10.90 | $12.25 | $10.61 | $11.91 | +9.27% | 10,341 |
| May 8, 2026 | $9.84 | $11.61 | $9.84 | $10.90 | +9.75% | 13,277 |
| May 7, 2026 | $9.40 | $10.40 | $9.40 | $9.93 | +4.66% | 4,120 |
| May 6, 2026 | $9.20 | $10.31 | $9.20 | $9.49 | +2.48% | 12,742 |
| May 5, 2026 | $10.19 | $10.19 | $9.21 | $9.26 | -5.70% | 6,181 |
| May 4, 2026 | $10.98 | $10.98 | $9.70 | $9.82 | -5.94% | 6,719 |
| May 1, 2026 | $10.63 | $10.89 | $10.39 | $10.44 | +2.35% | 2,656 |
| Apr 30, 2026 | $9.97 | $10.79 | $9.64 | $10.20 | +3.66% | 10,696 |
| Apr 29, 2026 | $10.00 | $10.20 | $9.74 | $9.84 | -2.59% | 2,492 |
| Apr 28, 2026 | $10.56 | $11.47 | $9.68 | $10.10 | -12.16% | 36,419 |
| Apr 27, 2026 | $12.30 | $12.30 | $11.40 | $11.50 | -3.46% | 2,312 |
| Apr 24, 2026 | $11.95 | $12.01 | $11.30 | $11.91 | +0.66% | 5,786 |
| Apr 23, 2026 | $13.15 | $13.15 | $11.83 | $11.83 | -10.81% | 5,264 |
| Apr 22, 2026 | $12.50 | $13.27 | $12.50 | $13.27 | +4.97% | 2,476 |
| Apr 21, 2026 | $12.98 | $13.39 | $12.31 | $12.64 | -2.02% | 7,924 |
| Apr 20, 2026 | $13.50 | $14.16 | $12.71 | $12.90 | -9.41% | 4,914 |
| Apr 17, 2026 | $13.40 | $14.74 | $13.20 | $14.24 | +4.61% | 13,551 |
| Apr 16, 2026 | $13.60 | $13.70 | $12.22 | $13.61 | -1.28% | 6,055 |
| Apr 15, 2026 | $13.88 | $14.06 | $12.80 | $13.79 | +0.50% | 11,706 |
| Apr 14, 2026 | $13.21 | $14.60 | $13.20 | $13.72 | +1.77% | 35,313 |
| Apr 13, 2026 | $11.72 | $13.57 | $11.72 | $13.48 | +15.25% | 12,054 |
| Apr 10, 2026 | $12.67 | $12.80 | $11.45 | $11.70 | -8.01% | 6,820 |
| Apr 9, 2026 | $12.20 | $12.90 | $11.78 | $12.72 | +2.91% | 12,406 |
| Apr 8, 2026 | $11.77 | $12.70 | $11.30 | $12.36 | +10.30% | 17,700 |
| Apr 7, 2026 | $11.78 | $12.40 | $11.20 | $11.20 | -6.84% | 6,410 |
| Apr 6, 2026 | $11.43 | $13.00 | $11.43 | $12.02 | +3.12% | 7,925 |
| Apr 2, 2026 | $10.98 | $12.40 | $10.60 | $11.66 | +5.75% | 16,353 |
| Apr 1, 2026 | $10.96 | $11.40 | $10.42 | $11.03 | +3.59% | 5,132 |
| Mar 31, 2026 | $9.60 | $11.23 | $9.36 | $10.64 | +13.72% | 17,053 |
| Mar 30, 2026 | $10.08 | $10.45 | $9.32 | $9.36 | -6.96% | 5,758 |
| Mar 27, 2026 | $10.66 | $11.60 | $10.05 | $10.06 | -7.55% | 4,676 |
| Mar 26, 2026 | $10.49 | $11.83 | $10.30 | $10.88 | +1.68% | 5,801 |
| Mar 25, 2026 | $10.54 | $11.40 | $10.02 | $10.70 | +3.68% | 6,078 |
| Mar 24, 2026 | $10.82 | $10.82 | $10.24 | $10.32 | -8.27% | 8,659 |
| Mar 23, 2026 | $12.58 | $12.80 | $11.01 | $11.25 | -12.37% | 9,809 |
| Mar 20, 2026 | $13.02 | $13.62 | $12.42 | $12.84 | +1.55% | 11,980 |
| Mar 19, 2026 | $13.62 | $13.62 | $12.39 | $12.64 | -9.04% | 9,685 |
| Mar 18, 2026 | $12.98 | $13.99 | $12.67 | $13.90 | +6.40% | 10,579 |
| Mar 17, 2026 | $13.93 | $14.80 | $13.02 | $13.06 | -6.19% | 11,661 |
| Mar 16, 2026 | $11.72 | $14.20 | $11.72 | $13.93 | +16.61% | 28,222 |
| Mar 13, 2026 | $12.00 | $13.00 | $11.80 | $11.94 | -2.29% | 12,523 |
| Mar 12, 2026 | $10.86 | $12.60 | $10.86 | $12.22 | +4.75% | 13,972 |
| Mar 11, 2026 | $10.32 | $11.68 | $10.24 | $11.67 | +15.50% | 16,499 |
| Mar 10, 2026 | $10.61 | $10.69 | $9.45 | $10.10 | -4.77% | 15,672 |
| Mar 9, 2026 | $10.62 | $10.80 | $10.06 | $10.61 | -0.08% | 10,583 |
| Mar 6, 2026 | $12.06 | $12.06 | $9.70 | $10.62 | -7.24% | 27,102 |
| Mar 5, 2026 | $13.00 | $13.60 | $10.66 | $11.44 | -13.17% | 39,439 |
| Mar 4, 2026 | $11.22 | $13.30 | $10.14 | $13.18 | +13.72% | 67,419 |
| Mar 3, 2026 | $10.40 | $12.75 | $10.20 | $11.59 | +3.48% | 115,026 |
| Mar 2, 2026 | $10.14 | $11.26 | $8.74 | $11.20 | +10.43% | 150,955 |
| Feb 27, 2026 | $10.78 | $12.64 | $10.05 | $10.14 | +17.33% | 3,611,675 |
| Feb 26, 2026 | $8.82 | $8.92 | $8.51 | $8.64 | -1.84% | 149,954 |
| Feb 25, 2026 | $8.83 | $9.05 | $8.30 | $8.81 | +1.83% | 4,737 |
| Feb 24, 2026 | $8.20 | $8.80 | $8.20 | $8.65 | +5.21% | 1,406 |
| Feb 23, 2026 | $8.68 | $8.98 | $8.20 | $8.22 | -5.23% | 2,455 |
| Feb 20, 2026 | $8.20 | $8.90 | $8.20 | $8.67 | +9.22% | 2,534 |
| Feb 19, 2026 | $7.94 | $8.59 | $7.94 | $7.94 | +3.14% | 1,261 |
| Feb 18, 2026 | $9.00 | $9.00 | $7.66 | $7.70 | -15.01% | 4,275 |
| Feb 17, 2026 | $9.40 | $9.82 | $9.00 | $9.06 | -1.76% | 2,332 |
| Feb 13, 2026 | $9.61 | $10.00 | $9.20 | $9.22 | -4.04% | 1,666 |
| Feb 12, 2026 | $10.01 | $11.17 | $9.60 | $9.61 | -3.03% | 4,070 |
| Feb 11, 2026 | $10.55 | $11.10 | $9.80 | $9.91 | -4.80% | 5,431 |
| Feb 10, 2026 | $10.53 | $11.39 | $10.40 | $10.41 | -0.67% | 1,275 |
| Feb 9, 2026 | $10.98 | $11.54 | $10.44 | $10.48 | -2.96% | 3,097 |
| Feb 6, 2026 | $10.56 | $11.00 | $10.17 | $10.80 | +8.00% | 2,954 |
| Feb 5, 2026 | $10.40 | $10.78 | $10.00 | $10.00 | +1.01% | 3,180 |
| Feb 4, 2026 | $11.25 | $11.25 | $9.84 | $9.90 | -7.86% | 5,162 |
| Feb 3, 2026 | $11.75 | $12.08 | $10.50 | $10.74 | -7.89% | 5,031 |
| Feb 2, 2026 | $12.00 | $13.20 | $11.66 | $11.66 | -1.98% | 4,579 |
| Jan 30, 2026 | $11.36 | $12.35 | $11.36 | $11.90 | +4.77% | 4,627 |
| Jan 29, 2026 | $12.40 | $12.40 | $11.11 | $11.36 | -9.87% | 15,417 |
| Jan 28, 2026 | $13.44 | $14.20 | $12.60 | $12.60 | -6.01% | 5,154 |
| Jan 27, 2026 | $13.70 | $14.00 | $13.20 | $13.41 | -2.52% | 4,555 |
| Jan 26, 2026 | $12.92 | $14.70 | $12.00 | $13.75 | +10.90% | 19,416 |
| Jan 23, 2026 | $12.00 | $12.90 | $12.00 | $12.40 | +6.18% | 5,715 |
| Jan 22, 2026 | $10.60 | $12.84 | $10.60 | $11.68 | +11.34% | 16,949 |
| Jan 21, 2026 | $10.48 | $11.11 | $10.48 | $10.49 | +2.34% | 4,148 |
| Jan 20, 2026 | $10.64 | $11.04 | $10.25 | $10.25 | 0.00% | 3,657 |
| Jan 16, 2026 | $10.40 | $10.86 | $10.16 | $10.25 | +0.51% | 6,534 |
| Jan 15, 2026 | $10.40 | $11.09 | $10.19 | $10.20 | +0.97% | 4,788 |
| Jan 14, 2026 | $11.40 | $11.40 | $10.10 | $10.10 | -7.03% | 8,882 |
| Jan 13, 2026 | $11.00 | $11.45 | $10.80 | $10.86 | 0.00% | 4,863 |
| Jan 12, 2026 | $11.18 | $12.80 | $10.55 | $10.86 | -4.74% | 8,106 |
| Jan 9, 2026 | $12.62 | $13.38 | $10.97 | $11.40 | -5.91% | 12,816 |
| Jan 8, 2026 | $12.55 | $13.56 | $12.08 | $12.12 | -3.67% | 8,993 |
| Jan 7, 2026 | $12.60 | $14.00 | $12.40 | $12.58 | -0.14% | 15,678 |
| Jan 6, 2026 | $12.85 | $13.43 | $12.59 | $12.60 | -2.36% | 7,835 |
| Jan 5, 2026 | $12.20 | $13.00 | $11.89 | $12.90 | +8.15% | 8,418 |
| Jan 2, 2026 | $12.72 | $13.24 | $11.23 | $11.93 | -6.40% | 9,569 |
| Dec 31, 2025 | $11.00 | $12.82 | $10.65 | $12.75 | +12.89% | 14,398 |
| Dec 30, 2025 | $13.69 | $14.04 | $11.17 | $11.29 | -17.54% | 29,810 |
| Dec 29, 2025 | $14.13 | $14.98 | $13.58 | $13.69 | -5.05% | 10,968 |
| Dec 26, 2025 | $13.80 | $15.04 | $13.21 | $14.42 | +9.09% | 20,428 |
| Dec 24, 2025 | $13.65 | $13.90 | $12.85 | $13.22 | -0.21% | 7,281 |
| Dec 23, 2025 | $14.90 | $16.44 | $13.14 | $13.25 | -10.49% | 55,689 |
| Dec 22, 2025 | $14.94 | $16.29 | $14.40 | $14.80 | +1.37% | 50,377 |
| Dec 19, 2025 | $13.28 | $15.85 | $13.18 | $14.60 | +12.03% | 37,532 |
| Dec 18, 2025 | $12.82 | $13.79 | $12.82 | $13.03 | +0.77% | 5,129 |
| Dec 17, 2025 | $13.38 | $13.82 | $12.57 | $12.93 | -5.85% | 5,384 |
| Dec 16, 2025 | $11.01 | $13.88 | $11.01 | $13.74 | +17.04% | 15,460 |
| Dec 15, 2025 | $13.31 | $13.31 | $11.63 | $11.74 | -9.72% | 4,320 |
| Dec 12, 2025 | $14.75 | $14.75 | $12.40 | $13.00 | -11.35% | 10,068 |
| Dec 11, 2025 | $13.20 | $14.84 | $12.61 | $14.66 | +14.51% | 27,568 |
| Dec 10, 2025 | $10.92 | $13.99 | $10.80 | $12.81 | +13.21% | 66,183 |
| Dec 9, 2025 | $9.59 | $11.51 | $9.59 | $11.31 | +14.84% | 19,779 |
| Dec 8, 2025 | $9.41 | $10.27 | $9.20 | $9.85 | +4.63% | 7,063 |
| Dec 5, 2025 | $9.24 | $9.58 | $9.05 | $9.41 | -0.93% | 2,160 |
| Dec 4, 2025 | $9.20 | $9.61 | $8.80 | $9.50 | +2.99% | 13,115 |
| Dec 3, 2025 | $9.10 | $9.72 | $8.90 | $9.23 | +3.66% | 3,459 |
| Dec 2, 2025 | $9.06 | $9.22 | $8.90 | $8.90 | -1.79% | 617 |
| Dec 1, 2025 | $9.42 | $10.60 | $9.06 | $9.06 | -10.45% | 5,624 |
| Nov 28, 2025 | $9.75 | $10.20 | $9.60 | $10.12 | +6.08% | 4,473 |
| Nov 26, 2025 | $9.40 | $9.98 | $9.40 | $9.54 | +1.73% | 3,022 |
| Nov 25, 2025 | $9.56 | $9.56 | $8.82 | $9.38 | +0.45% | 3,299 |
| Nov 24, 2025 | $9.45 | $9.47 | $8.41 | $9.34 | -1.71% | 16,103 |
| Nov 21, 2025 | $8.00 | $10.37 | $7.81 | $9.50 | +15.55% | 40,851 |
| Nov 20, 2025 | $9.80 | $11.00 | $8.01 | $8.22 | -15.55% | 10,294 |
| Nov 19, 2025 | $11.14 | $11.14 | $9.40 | $9.73 | -11.35% | 9,146 |
| Nov 18, 2025 | $11.08 | $11.59 | $10.40 | $10.98 | -3.05% | 927 |
| Nov 17, 2025 | $12.00 | $12.04 | $11.09 | $11.33 | -1.03% | 7,282 |
| Nov 14, 2025 | $11.40 | $11.65 | $10.80 | $11.44 | +0.12% | 3,612 |
| Nov 13, 2025 | $11.81 | $11.89 | $10.98 | $11.43 | -3.95% | 3,112 |
| Nov 12, 2025 | $11.52 | $12.20 | $11.12 | $11.90 | +4.66% | 5,043 |
| Nov 11, 2025 | $10.61 | $11.56 | $10.58 | $11.37 | +2.34% | 1,808 |
| Nov 10, 2025 | $11.46 | $11.94 | $11.02 | $11.11 | -3.02% | 2,270 |
| Nov 7, 2025 | $10.94 | $11.99 | $10.08 | $11.46 | +4.24% | 11,053 |
| Nov 6, 2025 | $11.63 | $12.07 | $10.62 | $10.99 | -6.56% | 9,760 |
| Nov 5, 2025 | $11.00 | $12.16 | $10.93 | $11.76 | +4.38% | 6,891 |
| Nov 4, 2025 | $11.58 | $11.92 | $11.09 | $11.27 | -5.63% | 7,959 |
| Nov 3, 2025 | $12.40 | $12.74 | $11.55 | $11.94 | – | 6,887 |
Seasonality
VEEA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.9% | -10.3% | -3.0% | -1.0% | 11.1% | -12.5% | -8.8% | -14.9% | -2.7% | 11.7% | -5.1% | 11.8% |
| Months up | 2 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 1 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 5 of 5 |
| 2026 | -6.7% | -14.8% | 4.9% | -4.2% | 18.5% | -61.0% | -35.9% | -40.5% | 20.6% | 122.1% | -6.8% | |
| 2025 | -19.2% | -38.0% | -22.0% | -2.0% | 37.7% | -9.0% | -12.6% | -63.1% | 5.8% | -2.1% | -17.2% | 26.0% |
| 2024 | 0.9% | 0.5% | 0.8% | 0.1% | -2.2% | -3.3% | -6.4% | 12.9% | -41.4% | -51.5% | -8.3% | 31.8% |
| 2023 | 0.7% | 0.7% | 0.8% | 0.9% | 1.9% | -0.8% | 1.0% | 0.8% | -0.8% | 0.7% | 1.2% | 0.2% |
| 2022 | -0.5% | 0.4% | 0.5% | 0.3% | -0.5% | 0.5% | 0.4% | 0.4% | 0.3% | 0.4% | 0.6% | 0.7% |
| 2021 | -1.4% | 0.4% | 0.0% | -0.8% | 0.4% | -0.1% | 0.3% |
See a number that looks wrong?