Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
1.420
+0.070 (5.19%)
At close: Feb 6, 2026, 4:00 PM EST
1.490
+0.070 (4.93%)
After-hours: Feb 6, 2026, 7:56 PM EST
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.42 | 1.48 | 1.33 | 1.42 | 1.42 | 5.19% | 298,578 |
| Feb 5, 2026 | 1.48 | 1.50 | 1.30 | 1.35 | 1.35 | -14.56% | 498,647 |
| Feb 4, 2026 | 1.51 | 1.64 | 1.50 | 1.58 | 1.58 | 7.48% | 313,892 |
| Feb 3, 2026 | 1.63 | 1.77 | 1.33 | 1.47 | 1.47 | -0.68% | 983,491 |
| Feb 2, 2026 | 1.48 | 1.75 | 1.42 | 1.48 | 1.48 | -3.90% | 701,649 |
| Jan 30, 2026 | 1.41 | 1.58 | 1.39 | 1.54 | 1.54 | 11.59% | 388,340 |
| Jan 29, 2026 | 1.38 | 1.41 | 1.26 | 1.38 | 1.38 | 1.25% | 214,391 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.36 | 1.36 | 1.36 | -6.84% | 217,536 |
| Jan 27, 2026 | 1.67 | 1.93 | 1.36 | 1.46 | 1.46 | -14.94% | 637,900 |
| Jan 26, 2026 | 1.65 | 2.06 | 1.55 | 1.72 | 1.72 | 4.24% | 668,352 |
| Jan 23, 2026 | 1.51 | 1.82 | 1.47 | 1.65 | 1.65 | 7.84% | 501,990 |
| Jan 22, 2026 | 1.26 | 1.58 | 1.22 | 1.53 | 1.53 | -2.55% | 1,883,889 |
| Jan 21, 2026 | 1.50 | 1.72 | 1.40 | 1.57 | 1.57 | 4.67% | 486,665 |
| Jan 20, 2026 | 1.59 | 1.61 | 1.49 | 1.50 | 1.50 | -3.23% | 55,413 |
| Jan 16, 2026 | 1.56 | 1.68 | 1.55 | 1.55 | 1.55 | 0.65% | 108,397 |
| Jan 15, 2026 | 1.48 | 1.66 | 1.47 | 1.54 | 1.54 | -0.65% | 108,606 |
| Jan 14, 2026 | 1.52 | 1.65 | 1.32 | 1.55 | 1.55 | -7.19% | 597,365 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 26,410 |
| Jan 12, 2026 | 1.72 | 1.78 | 1.65 | 1.66 | 1.66 | -15.31% | 257,488 |
| Jan 9, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -0.51% | 45,126 |
| Jan 8, 2026 | 1.89 | 1.97 | 1.86 | 1.97 | 1.97 | 1.03% | 67,529 |
| Jan 7, 2026 | 1.97 | 1.99 | 1.85 | 1.95 | 1.95 | -1.02% | 65,303 |
| Jan 6, 2026 | 1.75 | 2.04 | 1.70 | 1.97 | 1.97 | 13.22% | 144,498 |
| Jan 5, 2026 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | -1.69% | 16,940 |
| Jan 2, 2026 | 1.78 | 1.81 | 1.70 | 1.77 | 1.77 | 1.72% | 34,353 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -3.33% | 33,091 |
| Dec 30, 2025 | 1.81 | 1.85 | 1.71 | 1.80 | 1.80 | -1.64% | 89,558 |
| Dec 29, 2025 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 84,480 |
| Dec 26, 2025 | 1.91 | 1.92 | 1.77 | 1.86 | 1.86 | -4.12% | 98,778 |
| Dec 24, 2025 | 1.85 | 2.04 | 1.85 | 1.94 | 1.94 | 4.30% | 174,911 |
| Dec 23, 2025 | 1.88 | 1.95 | 1.85 | 1.86 | 1.86 | -7.46% | 109,461 |
| Dec 22, 2025 | 2.02 | 2.13 | 1.92 | 2.01 | 2.01 | 8.06% | 1,107,443 |
| Dec 19, 2025 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | -2.62% | 47,258 |
| Dec 18, 2025 | 1.70 | 1.94 | 1.68 | 1.91 | 1.91 | 15.06% | 130,628 |
| Dec 17, 2025 | 1.75 | 1.82 | 1.65 | 1.66 | 1.66 | -6.21% | 72,280 |
| Dec 16, 2025 | 1.73 | 1.95 | 1.73 | 1.77 | 1.77 | - | 264,055 |
| Dec 15, 2025 | 1.83 | 1.87 | 1.63 | 1.77 | 1.77 | -2.75% | 87,289 |
| Dec 12, 2025 | 1.88 | 1.98 | 1.80 | 1.82 | 1.82 | -2.67% | 66,569 |
| Dec 11, 2025 | 2.14 | 2.19 | 1.83 | 1.87 | 1.87 | -12.62% | 192,312 |
| Dec 10, 2025 | 2.08 | 2.24 | 2.08 | 2.14 | 2.14 | -0.47% | 119,397 |
| Dec 9, 2025 | 2.05 | 2.19 | 2.03 | 2.15 | 2.15 | 3.37% | 107,708 |
| Dec 8, 2025 | 2.18 | 2.23 | 2.01 | 2.08 | 2.08 | -11.86% | 240,339 |
| Dec 5, 2025 | 2.30 | 2.38 | 2.22 | 2.36 | 2.36 | 0.85% | 272,518 |
| Dec 4, 2025 | 2.09 | 2.45 | 2.09 | 2.34 | 2.34 | 6.85% | 452,521 |
| Dec 3, 2025 | 2.25 | 2.26 | 2.06 | 2.19 | 2.19 | -1.35% | 612,116 |
| Dec 2, 2025 | 2.21 | 2.44 | 2.00 | 2.22 | 2.22 | -17.16% | 1,329,553 |
| Dec 1, 2025 | 2.63 | 3.45 | 2.30 | 2.68 | 2.68 | 3.47% | 13,872,622 |
| Nov 28, 2025 | 1.78 | 2.93 | 1.74 | 2.59 | 2.59 | 45.51% | 21,281,369 |
| Nov 26, 2025 | 1.68 | 1.84 | 1.68 | 1.78 | 1.78 | 1.71% | 96,637 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.71 | 1.75 | 1.75 | -3.31% | 129,235 |