Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
0.527
+0.062 (13.43%)
At close: Oct 25, 2024, 4:00 PM
0.471
-0.056 (-10.63%)
After-hours: Oct 25, 2024, 7:46 PM EDT
Twin Vee Powercats Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.54 | 0.74 | 0.43 | 0.46 | 0.46 | 9.04% | 16,924,952 |
Oct 23, 2024 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 16.10% | 5,148,085 |
Oct 22, 2024 | 0.48 | 0.54 | 0.33 | 0.37 | 0.37 | -21.23% | 297,124 |
Oct 21, 2024 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -2.96% | 101,833 |
Oct 18, 2024 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -10.26% | 57,786 |
Oct 17, 2024 | 0.54 | 0.54 | 0.49 | 0.54 | 0.54 | 7.00% | 37,596 |
Oct 16, 2024 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | 1.42% | 7,732 |
Oct 15, 2024 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | 2.05% | 11,192 |
Oct 14, 2024 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -7.10% | 10,322 |
Oct 11, 2024 | 0.58 | 0.58 | 0.49 | 0.52 | 0.52 | -4.24% | 7,455 |
Oct 10, 2024 | 0.63 | 0.64 | 0.53 | 0.54 | 0.54 | -9.00% | 33,199 |
Oct 9, 2024 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | 6.17% | 15,498 |
Oct 8, 2024 | 0.59 | 0.63 | 0.54 | 0.56 | 0.56 | -3.34% | 6,870 |
Oct 7, 2024 | 0.62 | 0.63 | 0.55 | 0.58 | 0.58 | -6.21% | 28,748 |
Oct 4, 2024 | 0.57 | 0.64 | 0.57 | 0.62 | 0.62 | 3.66% | 22,353 |
Oct 3, 2024 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | 3.05% | 2,606 |
Oct 2, 2024 | 0.50 | 0.60 | 0.50 | 0.58 | 0.58 | -3.73% | 4,673 |
Oct 1, 2024 | 0.60 | 0.66 | 0.57 | 0.60 | 0.60 | 0.47% | 14,642 |
Sep 30, 2024 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | 0.55% | 15,519 |
Sep 27, 2024 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | 1.14% | 50,742 |
Sep 26, 2024 | 0.61 | 0.61 | 0.51 | 0.59 | 0.59 | 4.80% | 60,125 |
Sep 25, 2024 | 0.62 | 0.62 | 0.50 | 0.56 | 0.56 | 1.62% | 48,047 |
Sep 24, 2024 | 0.47 | 0.62 | 0.47 | 0.55 | 0.55 | -7.00% | 26,145 |
Sep 23, 2024 | 0.61 | 0.63 | 0.58 | 0.60 | 0.60 | -6.92% | 42,280 |
Sep 20, 2024 | 0.66 | 0.70 | 0.60 | 0.64 | 0.64 | -1.16% | 47,938 |
Sep 19, 2024 | 0.66 | 0.79 | 0.60 | 0.65 | 0.65 | -2.76% | 65,429 |
Sep 18, 2024 | 0.65 | 0.75 | 0.62 | 0.67 | 0.67 | 5.87% | 277,929 |
Sep 17, 2024 | 0.61 | 0.68 | 0.55 | 0.63 | 0.63 | 2.73% | 157,373 |
Sep 16, 2024 | 0.57 | 0.70 | 0.54 | 0.61 | 0.61 | 14.73% | 190,436 |
Sep 13, 2024 | 0.47 | 0.57 | 0.47 | 0.53 | 0.53 | 18.60% | 285,847 |
Sep 12, 2024 | 0.42 | 0.50 | 0.41 | 0.45 | 0.45 | 9.46% | 188,782 |
Sep 11, 2024 | 0.38 | 0.43 | 0.36 | 0.41 | 0.41 | 15.03% | 139,111 |
Sep 10, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.24% | 11,893 |
Sep 9, 2024 | 0.37 | 0.38 | 0.33 | 0.37 | 0.37 | -3.79% | 71,139 |
Sep 6, 2024 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | -4.50% | 29,562 |
Sep 5, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -0.03% | 33,829 |
Sep 4, 2024 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | 2.05% | 57,747 |
Sep 3, 2024 | 0.39 | 0.43 | 0.38 | 0.39 | 0.39 | -0.26% | 22,351 |
Aug 30, 2024 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -6.28% | 5,329 |
Aug 29, 2024 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.95% | 11,153 |
Aug 28, 2024 | 0.46 | 0.46 | 0.39 | 0.43 | 0.43 | -1.78% | 32,204 |
Aug 27, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 6.32% | 33,011 |
Aug 26, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 0.88% | 38,039 |
Aug 23, 2024 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -0.73% | 21,650 |
Aug 22, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.81% | 21,816 |
Aug 21, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 1.44% | 18,114 |
Aug 20, 2024 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -4.69% | 15,515 |
Aug 19, 2024 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | 5.45% | 123,696 |
Aug 16, 2024 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | 2.56% | 19,195 |
Aug 15, 2024 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -5.96% | 71,877 |
Aug 14, 2024 | 0.45 | 0.45 | 0.39 | 0.41 | 0.41 | -13.46% | 139,052 |
Aug 13, 2024 | 0.57 | 0.57 | 0.48 | 0.48 | 0.48 | -4.62% | 425,171 |
Aug 12, 2024 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | 2.53% | 100,362 |
Aug 9, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -0.81% | 18,984 |
Aug 8, 2024 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | 1.42% | 29,609 |
Aug 7, 2024 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -2.21% | 7,137 |
Aug 6, 2024 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | -3.28% | 30,472 |
Aug 5, 2024 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -0.19% | 79,430 |
Aug 2, 2024 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -10.63% | 26,911 |
Aug 1, 2024 | 0.59 | 0.70 | 0.56 | 0.58 | 0.58 | 2.23% | 47,654 |
Jul 31, 2024 | 0.62 | 0.66 | 0.53 | 0.56 | 0.56 | -8.86% | 111,625 |
Jul 30, 2024 | 0.60 | 0.74 | 0.60 | 0.62 | 0.62 | 4.59% | 348,917 |
Jul 29, 2024 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -8.69% | 69,025 |
Jul 26, 2024 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 19.99% | 103,210 |
Jul 25, 2024 | 0.56 | 0.58 | 0.51 | 0.54 | 0.54 | -2.56% | 97,072 |
Jul 24, 2024 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | 1.82% | 91,484 |
Jul 23, 2024 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 3.51% | 218,348 |
Jul 22, 2024 | 0.54 | 0.54 | 0.48 | 0.53 | 0.53 | 6.82% | 155,173 |
Jul 19, 2024 | 0.51 | 0.54 | 0.48 | 0.49 | 0.49 | -1.12% | 331,207 |
Jul 18, 2024 | 0.54 | 0.55 | 0.49 | 0.50 | 0.50 | -5.92% | 167,224 |
Jul 17, 2024 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -4.52% | 18,975 |
Jul 16, 2024 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | -3.46% | 62,756 |
Jul 15, 2024 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | -1.05% | 131,310 |
Jul 12, 2024 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 3.56% | 115,226 |
Jul 11, 2024 | 0.61 | 0.61 | 0.51 | 0.56 | 0.56 | -9.43% | 46,037 |
Jul 10, 2024 | 0.53 | 0.65 | 0.52 | 0.62 | 0.62 | 17.64% | 180,576 |
Jul 9, 2024 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 5.32% | 121,493 |
Jul 8, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -8.42% | 56,160 |
Jul 5, 2024 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 9.16% | 143,644 |
Jul 3, 2024 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 0.83% | 22,561 |
Jul 2, 2024 | 0.53 | 0.54 | 0.49 | 0.50 | 0.50 | -3.74% | 128,692 |
Jul 1, 2024 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -5.43% | 65,085 |
Jun 28, 2024 | 0.53 | 0.59 | 0.51 | 0.55 | 0.55 | 2.64% | 21,856 |
Jun 27, 2024 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -6.83% | 70,198 |
Jun 26, 2024 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | 1.77% | 154,974 |
Jun 25, 2024 | 0.65 | 0.74 | 0.56 | 0.56 | 0.56 | - | 134,251 |
Jun 24, 2024 | 0.68 | 0.74 | 0.56 | 0.56 | 0.56 | -15.36% | 67,343 |
Jun 21, 2024 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 6.54% | 12,201 |
Jun 20, 2024 | 0.71 | 0.74 | 0.59 | 0.62 | 0.62 | -13.99% | 106,641 |
Jun 18, 2024 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | 0.10% | 102,455 |
Jun 17, 2024 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -11.01% | 15,262 |
Jun 14, 2024 | 0.89 | 0.92 | 0.71 | 0.81 | 0.81 | -2.84% | 39,441 |
Jun 13, 2024 | 0.77 | 0.93 | 0.72 | 0.83 | 0.83 | 15.83% | 65,793 |
Jun 12, 2024 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -6.71% | 9,598 |
Jun 11, 2024 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.25% | 2,787 |
Jun 10, 2024 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | 3.19% | 43,666 |
Jun 7, 2024 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | - | 34,698 |
Jun 6, 2024 | 0.78 | 0.80 | 0.71 | 0.75 | 0.75 | -2.60% | 17,940 |
Jun 5, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 8.18% | 42,237 |
Jun 4, 2024 | 0.63 | 0.71 | 0.57 | 0.71 | 0.71 | 13.33% | 63,534 |