Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.650
-0.080 (-2.93%)
May 1, 2025, 4:00 PM EDT - Market closed
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.60 | 2.74 | 2.50 | 2.65 | 2.65 | -2.93% | 36,428 |
| Apr 30, 2025 | 2.52 | 2.73 | 2.43 | 2.73 | 2.73 | 8.33% | 47,520 |
| Apr 29, 2025 | 2.48 | 2.60 | 2.45 | 2.52 | 2.52 | -0.40% | 19,375 |
| Apr 28, 2025 | 2.36 | 2.67 | 2.30 | 2.53 | 2.53 | 10.96% | 45,068 |
| Apr 25, 2025 | 2.45 | 2.66 | 2.23 | 2.28 | 2.28 | -6.94% | 50,978 |
| Apr 24, 2025 | 2.42 | 2.55 | 2.21 | 2.45 | 2.45 | 1.24% | 67,154 |
| Apr 23, 2025 | 2.31 | 2.45 | 2.24 | 2.42 | 2.42 | 4.76% | 31,700 |
| Apr 22, 2025 | 2.16 | 2.35 | 2.05 | 2.31 | 2.31 | 7.94% | 82,213 |
| Apr 21, 2025 | 2.22 | 2.37 | 2.14 | 2.14 | 2.14 | -4.04% | 89,111 |
| Apr 17, 2025 | 2.53 | 2.53 | 2.23 | 2.23 | 2.23 | -15.85% | 67,454 |
| Apr 16, 2025 | 2.69 | 2.84 | 2.55 | 2.65 | 2.65 | -5.36% | 358,406 |
| Apr 15, 2025 | 2.73 | 2.81 | 2.68 | 2.80 | 2.80 | 0.72% | 15,360 |
| Apr 14, 2025 | 2.79 | 2.89 | 2.70 | 2.78 | 2.78 | -3.47% | 23,144 |
| Apr 11, 2025 | 2.73 | 3.05 | 2.73 | 2.88 | 2.88 | 5.11% | 53,117 |
| Apr 10, 2025 | 2.98 | 3.42 | 2.71 | 2.74 | 2.74 | -33.17% | 161,904 |
| Apr 9, 2025 | 3.23 | 4.19 | 3.08 | 4.10 | 4.10 | 21.30% | 1,157,421 |
| Apr 8, 2025 | 2.51 | 4.30 | 2.13 | 3.38 | 3.38 | 43.77% | 387,918 |
| Apr 7, 2025 | 2.59 | 2.59 | 2.35 | 2.35 | 2.35 | -12.60% | 12,048 |
| Apr 4, 2025 | 3.00 | 3.50 | 2.69 | 2.69 | 2.69 | -15.94% | 32,653 |
| Apr 3, 2025 | 3.40 | 3.50 | 3.18 | 3.20 | 3.20 | -8.57% | 1,969 |
| Apr 2, 2025 | 3.30 | 3.50 | 3.26 | 3.50 | 3.50 | 9.20% | 982 |
| Apr 1, 2025 | 3.40 | 3.50 | 3.21 | 3.21 | 3.21 | -3.87% | 4,319 |
| Mar 31, 2025 | 3.31 | 3.60 | 3.20 | 3.33 | 3.33 | -0.77% | 5,033 |
| Mar 28, 2025 | 3.41 | 3.60 | 3.35 | 3.36 | 3.36 | -4.00% | 1,219 |
| Mar 27, 2025 | 3.48 | 3.60 | 3.47 | 3.50 | 3.50 | -1.27% | 1,410 |
| Mar 26, 2025 | 3.50 | 3.59 | 3.40 | 3.55 | 3.55 | 0.82% | 6,459 |
| Mar 25, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | -1.40% | 3,439 |
| Mar 24, 2025 | 3.70 | 3.70 | 3.40 | 3.57 | 3.57 | 1.89% | 4,115 |
| Mar 21, 2025 | 3.50 | 3.71 | 3.50 | 3.50 | 3.50 | - | 21,250 |
| Mar 20, 2025 | 3.51 | 3.90 | 3.50 | 3.50 | 3.50 | -0.06% | 19,246 |
| Mar 19, 2025 | 3.95 | 4.00 | 3.50 | 3.50 | 3.50 | -11.52% | 12,799 |
| Mar 18, 2025 | 3.90 | 4.01 | 3.90 | 3.96 | 3.96 | -0.68% | 3,971 |
| Mar 17, 2025 | 4.19 | 4.20 | 3.86 | 3.99 | 3.99 | -0.33% | 6,776 |
| Mar 14, 2025 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 2.49% | 904 |
| Mar 13, 2025 | 4.00 | 4.05 | 3.86 | 3.90 | 3.90 | -2.48% | 1,510 |
| Mar 12, 2025 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 3.23% | 2,665 |
| Mar 11, 2025 | 3.71 | 3.88 | 3.60 | 3.88 | 3.88 | 4.45% | 1,877 |
| Mar 10, 2025 | 3.87 | 4.20 | 3.71 | 3.71 | 3.71 | -8.03% | 4,880 |
| Mar 7, 2025 | 4.19 | 4.19 | 3.96 | 4.03 | 4.03 | 1.77% | 1,269 |
| Mar 6, 2025 | 3.86 | 4.04 | 3.80 | 3.96 | 3.96 | -1.88% | 3,174 |
| Mar 5, 2025 | 3.90 | 4.25 | 3.90 | 4.04 | 4.04 | 2.02% | 3,572 |
| Mar 4, 2025 | 4.10 | 4.51 | 3.52 | 3.96 | 3.96 | -6.36% | 37,917 |
| Mar 3, 2025 | 4.10 | 4.49 | 4.01 | 4.23 | 4.23 | -0.49% | 14,460 |
| Feb 28, 2025 | 4.33 | 4.60 | 4.04 | 4.25 | 4.25 | -3.39% | 84,854 |
| Feb 27, 2025 | 4.40 | 4.43 | 4.20 | 4.40 | 4.40 | 1.57% | 4,587 |
| Feb 26, 2025 | 4.27 | 4.49 | 4.10 | 4.33 | 4.33 | 1.19% | 6,809 |
| Feb 25, 2025 | 4.30 | 4.40 | 4.07 | 4.28 | 4.28 | -1.20% | 4,835 |
| Feb 24, 2025 | 4.21 | 4.69 | 4.12 | 4.33 | 4.33 | 5.15% | 26,287 |
| Feb 21, 2025 | 4.10 | 4.35 | 4.00 | 4.12 | 4.12 | 2.74% | 7,236 |
| Feb 20, 2025 | 4.00 | 4.20 | 4.00 | 4.01 | 4.01 | -1.23% | 6,001 |