Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.245
-0.065 (-2.81%)
At close: Oct 24, 2025, 4:00 PM EDT
2.230
-0.015 (-0.67%)
After-hours: Oct 24, 2025, 6:52 PM EDT
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.31 | 2.34 | 2.24 | 2.25 | 2.25 | -2.81% | 33,103 |
| Oct 23, 2025 | 2.37 | 2.37 | 2.28 | 2.31 | 2.31 | -0.43% | 30,273 |
| Oct 22, 2025 | 2.33 | 2.37 | 2.28 | 2.32 | 2.32 | -2.11% | 32,608 |
| Oct 21, 2025 | 2.35 | 2.40 | 2.30 | 2.37 | 2.37 | - | 30,176 |
| Oct 20, 2025 | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -1.25% | 12,601 |
| Oct 17, 2025 | 2.27 | 2.41 | 2.25 | 2.40 | 2.40 | 5.26% | 50,258 |
| Oct 16, 2025 | 2.34 | 2.37 | 2.25 | 2.28 | 2.28 | -1.30% | 41,815 |
| Oct 15, 2025 | 2.40 | 2.48 | 2.27 | 2.31 | 2.31 | -4.55% | 78,617 |
| Oct 14, 2025 | 2.46 | 2.55 | 2.33 | 2.42 | 2.42 | -3.97% | 99,658 |
| Oct 13, 2025 | 2.30 | 2.64 | 2.30 | 2.52 | 2.52 | 9.57% | 71,702 |
| Oct 10, 2025 | 2.56 | 2.58 | 2.28 | 2.30 | 2.30 | -9.80% | 78,160 |
| Oct 9, 2025 | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | -2.30% | 71,355 |
| Oct 8, 2025 | 2.65 | 2.69 | 2.61 | 2.61 | 2.61 | -2.97% | 86,841 |
| Oct 7, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | -1.82% | 60,968 |
| Oct 6, 2025 | 2.79 | 2.82 | 2.71 | 2.74 | 2.74 | -1.44% | 67,072 |
| Oct 3, 2025 | 2.80 | 2.82 | 2.73 | 2.78 | 2.78 | 1.83% | 69,052 |
| Oct 2, 2025 | 2.74 | 2.75 | 2.65 | 2.73 | 2.73 | 1.49% | 72,382 |
| Oct 1, 2025 | 2.71 | 2.73 | 2.62 | 2.69 | 2.69 | -1.82% | 64,363 |
| Sep 30, 2025 | 2.77 | 2.79 | 2.71 | 2.74 | 2.74 | -2.14% | 84,364 |
| Sep 29, 2025 | 2.78 | 3.00 | 2.70 | 2.80 | 2.80 | 1.45% | 304,821 |
| Sep 26, 2025 | 2.64 | 2.80 | 2.61 | 2.76 | 2.76 | - | 135,820 |
| Sep 25, 2025 | 2.70 | 2.83 | 2.59 | 2.76 | 2.76 | 1.10% | 430,654 |
| Sep 24, 2025 | 2.72 | 2.83 | 2.44 | 2.73 | 2.73 | 9.64% | 12,093,322 |
| Sep 23, 2025 | 2.40 | 2.55 | 2.36 | 2.49 | 2.49 | 4.18% | 1,480,931 |
| Sep 22, 2025 | 2.44 | 2.50 | 2.34 | 2.39 | 2.39 | -1.24% | 142,061 |
| Sep 19, 2025 | 2.42 | 2.52 | 2.35 | 2.42 | 2.42 | 1.68% | 107,213 |
| Sep 18, 2025 | 2.36 | 2.40 | 2.31 | 2.38 | 2.38 | 0.85% | 57,262 |
| Sep 17, 2025 | 2.41 | 2.42 | 2.32 | 2.36 | 2.36 | - | 96,126 |
| Sep 16, 2025 | 2.44 | 2.44 | 2.32 | 2.36 | 2.36 | -1.26% | 53,858 |
| Sep 15, 2025 | 2.49 | 2.49 | 2.31 | 2.39 | 2.39 | -0.42% | 99,290 |
| Sep 12, 2025 | 2.48 | 2.50 | 2.33 | 2.40 | 2.40 | -4.38% | 105,004 |
| Sep 11, 2025 | 2.28 | 2.62 | 2.27 | 2.51 | 2.51 | 5.91% | 283,183 |
| Sep 10, 2025 | 2.40 | 2.45 | 2.30 | 2.37 | 2.37 | 0.85% | 278,394 |
| Sep 9, 2025 | 2.26 | 2.44 | 2.24 | 2.35 | 2.35 | -5.62% | 378,324 |
| Sep 8, 2025 | 2.37 | 2.67 | 2.29 | 2.49 | 2.49 | -12.32% | 1,746,467 |
| Sep 5, 2025 | 3.13 | 3.46 | 2.60 | 2.84 | 2.84 | 46.39% | 79,627,772 |
| Sep 4, 2025 | 1.93 | 2.10 | 1.86 | 1.94 | 1.94 | -6.73% | 383,310 |
| Sep 3, 2025 | 2.30 | 3.04 | 2.01 | 2.08 | 2.08 | -7.96% | 3,976,807 |
| Sep 2, 2025 | 1.99 | 2.46 | 1.94 | 2.26 | 2.26 | 15.84% | 663,359 |
| Aug 29, 2025 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -0.61% | 15,814 |
| Aug 28, 2025 | 2.04 | 2.07 | 1.95 | 1.96 | 1.96 | -3.30% | 19,613 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | - | 14,090 |
| Aug 26, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 0.50% | 9,820 |
| Aug 25, 2025 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 18,035 |
| Aug 22, 2025 | 1.96 | 2.08 | 1.96 | 2.07 | 2.07 | 4.02% | 29,821 |
| Aug 21, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 2.42% | 45,255 |
| Aug 20, 2025 | 2.03 | 2.03 | 1.92 | 1.94 | 1.94 | -3.33% | 26,095 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 29,340 |
| Aug 18, 2025 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 16,212 |
| Aug 15, 2025 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 51,276 |