Twin Vee Powercats Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.41	0.44	0.40	0.41	0.41	2.74%	72,368
Feb 20, 2025	0.40	0.42	0.40	0.40	0.40	-1.23%	60,011
Feb 19, 2025	0.42	0.43	0.40	0.41	0.41	1.50%	79,443
Feb 18, 2025	0.39	0.42	0.39	0.40	0.40	-4.21%	97,822
Feb 14, 2025	0.43	0.43	0.40	0.42	0.42	-2.88%	64,443
Feb 13, 2025	0.42	0.43	0.41	0.43	0.43	-0.23%	59,191
Feb 12, 2025	0.46	0.46	0.43	0.43	0.43	-4.22%	191,847
Feb 11, 2025	0.42	0.48	0.42	0.45	0.45	8.02%	431,531
Feb 10, 2025	0.40	0.44	0.39	0.42	0.42	3.76%	692,133
Feb 7, 2025	0.40	0.44	0.38	0.40	0.40	-6.63%	136,504
Feb 6, 2025	0.42	0.44	0.42	0.43	0.43	2.16%	100,584
Feb 5, 2025	0.41	0.45	0.41	0.42	0.42	2.01%	36,666
Feb 4, 2025	0.40	0.43	0.40	0.41	0.41	-3.60%	29,236
Feb 3, 2025	0.41	0.44	0.40	0.43	0.43	1.37%	86,963
Jan 31, 2025	0.45	0.45	0.41	0.42	0.42	2.01%	52,579
Jan 30, 2025	0.43	0.44	0.40	0.41	0.41	-3.11%	51,079
Jan 29, 2025	0.42	0.45	0.40	0.43	0.43	-0.60%	43,890
Jan 28, 2025	0.42	0.45	0.40	0.43	0.43	-4.06%	168,270
Jan 27, 2025	0.46	0.46	0.43	0.45	0.45	-4.27%	75,049
Jan 24, 2025	0.45	0.47	0.42	0.47	0.47	-0.21%	171,489
Jan 23, 2025	0.43	0.49	0.41	0.47	0.47	14.67%	548,456
Jan 22, 2025	0.42	0.44	0.40	0.41	0.41	-6.41%	241,158
Jan 21, 2025	0.50	0.51	0.42	0.44	0.44	-10.08%	1,255,327
Jan 17, 2025	0.38	0.63	0.35	0.49	0.49	26.86%	4,625,906
Jan 16, 2025	0.39	0.40	0.38	0.38	0.38	-1.90%	83,005
Jan 15, 2025	0.40	0.42	0.38	0.39	0.39	3.86%	216,038
Jan 14, 2025	0.38	0.40	0.38	0.38	0.38	-3.59%	96,470
Jan 13, 2025	0.44	0.44	0.35	0.39	0.39	-14.25%	378,193
Jan 10, 2025	0.46	0.47	0.44	0.45	0.45	-5.82%	245,676
Jan 8, 2025	0.50	0.51	0.45	0.48	0.48	-8.89%	435,353
Jan 7, 2025	0.51	0.54	0.44	0.53	0.53	1.77%	663,638
Jan 6, 2025	0.49	0.58	0.45	0.52	0.52	5.64%	3,357,977
Jan 3, 2025	0.41	0.60	0.38	0.49	0.49	16.82%	8,346,185
Jan 2, 2025	0.53	0.55	0.40	0.42	0.42	-23.27%	828,265
Dec 31, 2024	0.37	0.55	0.35	0.55	0.55	53.59%	5,625,515
Dec 30, 2024	0.36	0.36	0.34	0.36	0.36	-0.25%	172,856
Dec 27, 2024	0.35	0.36	0.34	0.36	0.36	1.13%	170,200
Dec 26, 2024	0.37	0.40	0.34	0.36	0.36	-2.90%	122,525
Dec 24, 2024	0.38	0.38	0.37	0.37	0.37	-3.74%	36,768
Dec 23, 2024	0.40	0.40	0.37	0.38	0.38	-3.85%	84,628
Dec 20, 2024	0.35	0.41	0.33	0.40	0.40	23.44%	245,845
Dec 19, 2024	0.33	0.35	0.31	0.32	0.32	-3.06%	84,885
Dec 18, 2024	0.36	0.37	0.33	0.33	0.33	-9.06%	288,472
Dec 17, 2024	0.36	0.38	0.35	0.36	0.36	-1.89%	50,635
Dec 16, 2024	0.38	0.40	0.35	0.37	0.37	-7.27%	66,196
Dec 13, 2024	0.42	0.43	0.38	0.40	0.40	-6.34%	109,736
Dec 12, 2024	0.44	0.44	0.42	0.43	0.43	-4.27%	50,945
Dec 11, 2024	0.43	0.50	0.43	0.45	0.45	-0.40%	27,520
Dec 10, 2024	0.41	0.50	0.41	0.45	0.45	-3.08%	21,337
Dec 9, 2024	0.41	0.49	0.41	0.46	0.46	2.44%	70,342
Dec 6, 2024	0.42	0.49	0.35	0.45	0.45	5.63%	88,271
Dec 5, 2024	0.42	0.45	0.39	0.43	0.43	1.43%	106,796
Dec 4, 2024	0.39	0.42	0.35	0.42	0.42	9.15%	134,996
Dec 3, 2024	0.40	0.42	0.38	0.38	0.38	-6.12%	68,651
Dec 2, 2024	0.43	0.43	0.39	0.41	0.41	-1.23%	67,171
Nov 29, 2024	0.42	0.43	0.40	0.42	0.42	-0.65%	133,952
Nov 27, 2024	0.44	0.44	0.41	0.42	0.42	0.41%	15,028
Nov 26, 2024	0.42	0.46	0.41	0.42	0.42	-0.95%	14,095
Nov 25, 2024	0.47	0.47	0.42	0.42	0.42	-	16,355
Nov 22, 2024	0.43	0.44	0.41	0.42	0.42	-4.46%	18,227
Nov 21, 2024	0.41	0.44	0.41	0.44	0.44	4.84%	6,159
Nov 20, 2024	0.45	0.45	0.41	0.42	0.42	-0.19%	16,655
Nov 19, 2024	0.43	0.46	0.41	0.42	0.42	-6.69%	40,948
Nov 18, 2024	0.41	0.50	0.41	0.45	0.45	7.16%	27,468
Nov 15, 2024	0.44	0.47	0.41	0.42	0.42	-13.77%	49,848
Nov 14, 2024	0.50	0.50	0.44	0.49	0.49	-0.61%	36,687
Nov 13, 2024	0.50	0.52	0.49	0.49	0.49	-4.24%	45,909
Nov 12, 2024	0.52	0.52	0.49	0.51	0.51	0.37%	25,807
Nov 11, 2024	0.51	0.51	0.48	0.51	0.51	-0.27%	57,193
Nov 8, 2024	0.49	0.52	0.44	0.51	0.51	4.18%	113,872
Nov 7, 2024	0.49	0.53	0.48	0.49	0.49	1.74%	60,385
Nov 6, 2024	0.50	0.50	0.46	0.48	0.48	-2.03%	65,001
Nov 5, 2024	0.51	0.52	0.45	0.49	0.49	0.31%	128,201
Nov 4, 2024	0.53	0.53	0.48	0.49	0.49	-7.36%	63,212
Nov 1, 2024	0.50	0.55	0.46	0.53	0.53	6.13%	197,453
Oct 31, 2024	0.51	0.54	0.48	0.50	0.50	0.89%	138,270
Oct 30, 2024	0.55	0.56	0.50	0.50	0.50	-10.00%	114,670
Oct 29, 2024	0.59	0.59	0.52	0.55	0.55	-	255,278
Oct 28, 2024	0.49	0.59	0.48	0.55	0.55	4.36%	518,169
Oct 25, 2024	0.41	0.53	0.41	0.53	0.53	13.43%	820,292
Oct 24, 2024	0.54	0.74	0.43	0.46	0.46	9.04%	16,962,959
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