Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.460
+0.160 (6.96%)
Jun 6, 2025, 4:00 PM - Market closed
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.58 | 2.58 | 2.31 | 2.46 | 2.46 | 6.96% | 15,166,214 |
| Jun 5, 2025 | 2.31 | 2.34 | 2.27 | 2.30 | 2.30 | -0.43% | 26,067 |
| Jun 4, 2025 | 2.33 | 2.35 | 2.27 | 2.31 | 2.31 | 0.43% | 22,226 |
| Jun 3, 2025 | 2.30 | 2.34 | 2.25 | 2.30 | 2.30 | - | 56,076 |
| Jun 2, 2025 | 2.23 | 2.36 | 2.23 | 2.30 | 2.30 | 2.22% | 37,288 |
| May 30, 2025 | 2.34 | 2.34 | 2.23 | 2.25 | 2.25 | -3.02% | 44,622 |
| May 29, 2025 | 2.32 | 2.37 | 2.27 | 2.32 | 2.32 | - | 32,373 |
| May 28, 2025 | 2.36 | 2.43 | 2.30 | 2.32 | 2.32 | -4.92% | 44,316 |
| May 27, 2025 | 2.30 | 2.52 | 2.30 | 2.44 | 2.44 | 5.17% | 92,075 |
| May 23, 2025 | 2.27 | 2.38 | 2.13 | 2.32 | 2.32 | -1.69% | 156,678 |
| May 22, 2025 | 2.31 | 2.51 | 2.31 | 2.36 | 2.36 | 1.72% | 161,349 |
| May 21, 2025 | 2.40 | 2.44 | 2.29 | 2.32 | 2.32 | -9.73% | 260,434 |
| May 20, 2025 | 2.66 | 2.76 | 2.47 | 2.57 | 2.57 | -5.17% | 191,209 |
| May 19, 2025 | 2.54 | 2.87 | 2.54 | 2.71 | 2.71 | 4.63% | 198,971 |
| May 16, 2025 | 2.46 | 2.76 | 2.40 | 2.59 | 2.59 | 4.86% | 178,933 |
| May 15, 2025 | 2.59 | 2.70 | 2.36 | 2.47 | 2.47 | -9.85% | 248,977 |
| May 14, 2025 | 2.83 | 3.10 | 2.70 | 2.74 | 2.74 | -2.49% | 427,676 |
| May 13, 2025 | 3.07 | 3.15 | 2.80 | 2.81 | 2.81 | -6.33% | 393,799 |
| May 12, 2025 | 3.43 | 3.43 | 2.71 | 3.00 | 3.00 | -12.79% | 1,201,966 |
| May 9, 2025 | 4.51 | 4.58 | 3.07 | 3.44 | 3.44 | -53.83% | 3,490,628 |
| May 8, 2025 | 2.62 | 9.30 | 2.23 | 7.45 | 7.45 | 192.16% | 82,682,701 |
| May 7, 2025 | 2.52 | 2.60 | 2.52 | 2.55 | 2.55 | -1.92% | 10,394 |
| May 6, 2025 | 2.48 | 2.66 | 2.45 | 2.60 | 2.60 | 4.84% | 43,284 |
| May 5, 2025 | 2.57 | 2.69 | 2.42 | 2.48 | 2.48 | -6.42% | 16,850 |
| May 2, 2025 | 2.59 | 2.71 | 2.52 | 2.65 | 2.65 | - | 11,819 |
| May 1, 2025 | 2.60 | 2.74 | 2.50 | 2.65 | 2.65 | -2.93% | 36,431 |
| 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 |