Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
1.730
-0.100 (-5.46%)
At close: Nov 14, 2025, 4:00 PM EST
1.700
-0.030 (-1.73%)
After-hours: Nov 14, 2025, 7:41 PM EST
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.83 | 1.91 | 1.68 | 1.73 | 1.73 | -5.46% | 50,875 |
| Nov 13, 2025 | 2.04 | 2.12 | 1.81 | 1.83 | 1.83 | -8.50% | 113,339 |
| Nov 12, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | - | 20,122 |
| Nov 11, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 12,110 |
| Nov 10, 2025 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 11,099 |
| Nov 7, 2025 | 2.06 | 2.11 | 1.92 | 2.04 | 2.04 | -0.97% | 130,792 |
| Nov 6, 2025 | 2.54 | 2.57 | 1.96 | 2.06 | 2.06 | -14.17% | 338,171 |
| Nov 5, 2025 | 2.64 | 2.83 | 2.40 | 2.40 | 2.40 | -9.77% | 176,592 |
| Nov 4, 2025 | 2.47 | 2.89 | 2.39 | 2.66 | 2.66 | 11.30% | 710,086 |
| Nov 3, 2025 | 2.13 | 2.52 | 2.11 | 2.39 | 2.39 | 12.74% | 500,371 |
| Oct 31, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 12,241 |
| Oct 30, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | -0.93% | 21,537 |
| Oct 29, 2025 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -4.00% | 29,547 |
| Oct 28, 2025 | 2.27 | 2.30 | 2.19 | 2.25 | 2.25 | -1.32% | 25,707 |
| Oct 27, 2025 | 2.32 | 2.32 | 2.25 | 2.28 | 2.28 | 1.56% | 9,786 |
| 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 |