Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
0.4556
+0.0216 (4.98%)
Feb 27, 2026, 3:05 PM EST - Market open
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.43 | 0.49 | 0.39 | 0.48 | - | 9.88% | 3,433,303 |
| 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 |
| 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 |