Skip to main content
logo
Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.780
+0.050 (1.83%)
At close: Oct 3, 2025, 4:00 PM EDT
2.770
-0.010 (-0.36%)
After-hours: Oct 3, 2025, 7:48 PM EDT

Twin Vee Powercats Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.802.822.732.782.781.83%67,989
Oct 2, 20252.742.752.652.732.731.49%72,382
Oct 1, 20252.712.732.622.692.69-1.82%64,363
Sep 30, 20252.772.792.712.742.74-2.14%84,364
Sep 29, 20252.783.002.702.802.801.45%304,821
Sep 26, 20252.642.802.612.762.76-135,820
Sep 25, 20252.702.832.592.762.761.10%430,654
Sep 24, 20252.722.832.442.732.739.64%12,093,322
Sep 23, 20252.402.552.362.492.494.18%1,480,931
Sep 22, 20252.442.502.342.392.39-1.24%142,061
Sep 19, 20252.422.522.352.422.421.68%107,213
Sep 18, 20252.362.402.312.382.380.85%57,262
Sep 17, 20252.412.422.322.362.36-96,126
Sep 16, 20252.442.442.322.362.36-1.26%53,858
Sep 15, 20252.492.492.312.392.39-0.42%99,290
Sep 12, 20252.482.502.332.402.40-4.38%105,004
Sep 11, 20252.282.622.272.512.515.91%283,183
Sep 10, 20252.402.452.302.372.370.85%278,394
Sep 9, 20252.262.442.242.352.35-5.62%378,324
Sep 8, 20252.372.672.292.492.49-12.32%1,746,467
Sep 5, 20253.133.462.602.842.8446.39%79,627,772
Sep 4, 20251.932.101.861.941.94-6.73%383,310
Sep 3, 20252.303.042.012.082.08-7.96%3,976,807
Sep 2, 20251.992.461.942.262.2615.84%663,359
Aug 29, 20251.952.021.951.951.95-0.61%15,814
Aug 28, 20252.042.071.951.961.96-3.30%19,613
Aug 27, 20252.102.102.012.032.03-14,090
Aug 26, 20252.002.031.982.032.030.50%9,820
Aug 25, 20252.042.072.022.022.02-2.42%18,035
Aug 22, 20251.962.081.962.072.074.02%29,821
Aug 21, 20251.961.991.901.991.992.42%45,255
Aug 20, 20252.032.031.921.941.94-3.33%26,095
Aug 19, 20252.062.082.002.012.01-2.43%29,340
Aug 18, 20252.052.102.032.062.060.49%16,212
Aug 15, 20252.102.132.052.052.05-2.84%51,276
Aug 14, 20252.042.132.002.112.112.93%49,784
Aug 13, 20252.022.062.012.052.051.49%30,185
Aug 12, 20252.092.102.002.022.02-3.35%74,821
Aug 11, 20252.142.152.012.092.09-0.48%56,999
Aug 8, 20252.422.461.882.102.10-16.33%189,071
Aug 7, 20252.682.722.382.512.51-3.09%369,679
Aug 6, 20252.562.642.422.592.596.15%238,636
Aug 5, 20252.462.572.302.442.440.83%281,773
Aug 4, 20252.182.542.152.422.4211.52%559,170
Aug 1, 20252.202.202.082.172.17-0.09%75,160
Jul 31, 20252.252.252.102.172.17-0.69%90,484
Jul 30, 20252.272.302.032.192.19-4.50%364,569
Jul 29, 20252.302.322.232.292.29-1.29%19,780
Jul 28, 20252.292.352.222.322.321.75%15,312
Jul 25, 20252.352.352.202.282.28-2.15%43,755