Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
0.4000
-0.0400 (-9.09%)
At close: Mar 19, 2026, 4:00 PM EDT
0.4008
+0.0008 (0.20%)
After-hours: Mar 19, 2026, 7:52 PM EDT
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | -9.09% | 4,971,820 |
| Mar 18, 2026 | 0.31 | 0.46 | 0.31 | 0.44 | 0.44 | 34.64% | 32,303,908 |
| Mar 17, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -7.84% | 5,302,048 |
| Mar 16, 2026 | 0.39 | 0.62 | 0.33 | 0.35 | 0.35 | -7.15% | 144,106,117 |
| Mar 13, 2026 | 0.45 | 0.51 | 0.37 | 0.38 | 0.38 | -3.39% | 23,315,911 |
| Mar 12, 2026 | 0.34 | 0.43 | 0.32 | 0.40 | 0.40 | 18.11% | 2,195,371 |
| Mar 11, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -6.51% | 320,390 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.32 | 0.36 | 0.36 | -8.21% | 1,265,520 |
| Mar 9, 2026 | 0.41 | 0.49 | 0.38 | 0.39 | 0.39 | -1.76% | 2,936,860 |
| Mar 6, 2026 | 0.39 | 0.46 | 0.38 | 0.40 | 0.40 | -1.73% | 2,276,689 |
| Mar 5, 2026 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -1.46% | 302,914 |
| Mar 4, 2026 | 0.36 | 0.42 | 0.36 | 0.41 | 0.41 | 4.38% | 1,123,120 |
| Mar 3, 2026 | 0.32 | 0.41 | 0.31 | 0.39 | 0.39 | 22.67% | 1,735,936 |
| Mar 2, 2026 | 0.28 | 0.34 | 0.26 | 0.32 | 0.32 | -28.04% | 5,969,812 |
| Feb 27, 2026 | 0.43 | 0.49 | 0.39 | 0.45 | 0.45 | 2.53% | 5,654,805 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.25% | 541,185 |
| Feb 25, 2026 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -7.03% | 795,495 |
| Feb 24, 2026 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -2.09% | 924,506 |
| Feb 23, 2026 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | 6.18% | 2,771,861 |
| Feb 20, 2026 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -51.92% | 5,677,987 |
| Feb 19, 2026 | 1.03 | 1.06 | 0.86 | 0.94 | 0.94 | -4.88% | 231,860 |
| Feb 18, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -4.43% | 112,789 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -8.85% | 78,038 |
| Feb 13, 2026 | 0.97 | 1.14 | 0.89 | 1.13 | 1.13 | 14.13% | 301,129 |
| Feb 12, 2026 | 1.19 | 1.21 | 0.99 | 0.99 | 0.99 | -17.49% | 447,816 |
| Feb 11, 2026 | 1.19 | 1.29 | 1.14 | 1.20 | 1.20 | -2.44% | 231,786 |
| Feb 10, 2026 | 1.34 | 1.36 | 1.22 | 1.23 | 1.23 | -9.56% | 328,261 |
| Feb 9, 2026 | 1.48 | 1.51 | 1.32 | 1.36 | 1.36 | -4.23% | 220,988 |
| 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 |