Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.840
+0.900 (46.39%)
At close: Sep 5, 2025, 4:00 PM
2.400
-0.440 (-15.49%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.13 | 3.46 | 2.60 | 2.84 | 2.84 | 46.39% | 79,162,349 |
| Sep 4, 2025 | 1.93 | 2.10 | 1.86 | 1.94 | 1.94 | -6.73% | 383,310 |
| Sep 3, 2025 | 2.30 | 3.04 | 2.01 | 2.08 | 2.08 | -7.96% | 3,976,807 |
| Sep 2, 2025 | 1.99 | 2.46 | 1.94 | 2.26 | 2.26 | 15.84% | 663,359 |
| Aug 29, 2025 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -0.61% | 15,814 |
| Aug 28, 2025 | 2.04 | 2.07 | 1.95 | 1.96 | 1.96 | -3.30% | 19,613 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | - | 14,090 |
| Aug 26, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 0.50% | 9,820 |
| Aug 25, 2025 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 18,035 |
| Aug 22, 2025 | 1.96 | 2.08 | 1.96 | 2.07 | 2.07 | 4.02% | 29,821 |
| Aug 21, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 2.42% | 45,255 |
| Aug 20, 2025 | 2.03 | 2.03 | 1.92 | 1.94 | 1.94 | -3.33% | 26,095 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 29,340 |
| Aug 18, 2025 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 16,212 |
| Aug 15, 2025 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 51,276 |
| Aug 14, 2025 | 2.04 | 2.13 | 2.00 | 2.11 | 2.11 | 2.93% | 49,784 |
| Aug 13, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.49% | 30,185 |
| Aug 12, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | -3.35% | 74,821 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.01 | 2.09 | 2.09 | -0.48% | 56,999 |
| Aug 8, 2025 | 2.42 | 2.46 | 1.88 | 2.10 | 2.10 | -16.33% | 189,071 |
| Aug 7, 2025 | 2.68 | 2.72 | 2.38 | 2.51 | 2.51 | -3.09% | 369,679 |
| Aug 6, 2025 | 2.56 | 2.64 | 2.42 | 2.59 | 2.59 | 6.15% | 238,636 |
| Aug 5, 2025 | 2.46 | 2.57 | 2.30 | 2.44 | 2.44 | 0.83% | 281,773 |
| Aug 4, 2025 | 2.18 | 2.54 | 2.15 | 2.42 | 2.42 | 11.52% | 559,170 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.08 | 2.17 | 2.17 | -0.09% | 75,160 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.10 | 2.17 | 2.17 | -0.69% | 90,484 |
| Jul 30, 2025 | 2.27 | 2.30 | 2.03 | 2.19 | 2.19 | -4.50% | 364,569 |
| Jul 29, 2025 | 2.30 | 2.32 | 2.23 | 2.29 | 2.29 | -1.29% | 19,780 |
| Jul 28, 2025 | 2.29 | 2.35 | 2.22 | 2.32 | 2.32 | 1.75% | 15,312 |
| Jul 25, 2025 | 2.35 | 2.35 | 2.20 | 2.28 | 2.28 | -2.15% | 43,755 |
| Jul 24, 2025 | 2.38 | 2.43 | 2.33 | 2.33 | 2.33 | -3.32% | 14,412 |
| Jul 23, 2025 | 2.43 | 2.43 | 2.36 | 2.41 | 2.41 | - | 13,385 |
| Jul 22, 2025 | 2.35 | 2.42 | 2.33 | 2.41 | 2.41 | 2.55% | 40,679 |
| Jul 21, 2025 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | - | 10,959 |
| Jul 18, 2025 | 2.41 | 2.43 | 2.32 | 2.35 | 2.35 | -1.67% | 24,126 |
| Jul 17, 2025 | 2.38 | 2.40 | 2.31 | 2.39 | 2.39 | 0.42% | 45,438 |
| Jul 16, 2025 | 2.33 | 2.39 | 2.27 | 2.38 | 2.38 | 3.48% | 123,472 |
| Jul 15, 2025 | 2.35 | 2.37 | 2.21 | 2.30 | 2.30 | -2.13% | 106,634 |
| Jul 14, 2025 | 2.29 | 2.40 | 2.24 | 2.35 | 2.35 | 3.52% | 37,049 |
| Jul 11, 2025 | 2.28 | 2.34 | 2.23 | 2.27 | 2.27 | -2.16% | 18,181 |
| Jul 10, 2025 | 2.24 | 2.32 | 2.21 | 2.32 | 2.32 | 5.94% | 34,528 |
| Jul 9, 2025 | 2.17 | 2.24 | 2.15 | 2.19 | 2.19 | 0.92% | 56,885 |
| Jul 8, 2025 | 2.19 | 2.20 | 2.14 | 2.17 | 2.17 | -0.91% | 14,462 |
| Jul 7, 2025 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | -0.45% | 15,039 |
| Jul 3, 2025 | 2.22 | 2.28 | 2.20 | 2.20 | 2.20 | - | 17,671 |
| Jul 2, 2025 | 2.17 | 2.22 | 2.15 | 2.20 | 2.20 | - | 23,905 |
| Jul 1, 2025 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | -1.79% | 31,668 |
| Jun 30, 2025 | 2.22 | 2.28 | 2.15 | 2.24 | 2.24 | 1.36% | 57,859 |
| Jun 27, 2025 | 2.18 | 2.24 | 2.15 | 2.21 | 2.21 | -0.90% | 112,746 |
| Jun 26, 2025 | 2.25 | 2.25 | 2.17 | 2.23 | 2.23 | 0.45% | 80,673 |