Twin Vee Powercats Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.45	0.45	0.41	0.42	0.42	-0.19%	16,655
Nov 19, 2024	0.43	0.46	0.41	0.42	0.42	-6.69%	40,948
Nov 18, 2024	0.41	0.50	0.41	0.45	0.45	7.16%	27,468
Nov 15, 2024	0.44	0.47	0.41	0.42	0.42	-13.77%	49,848
Nov 14, 2024	0.50	0.50	0.44	0.49	0.49	-0.61%	36,687
Nov 13, 2024	0.50	0.52	0.49	0.49	0.49	-4.24%	45,909
Nov 12, 2024	0.52	0.52	0.49	0.51	0.51	0.37%	25,807
Nov 11, 2024	0.51	0.51	0.48	0.51	0.51	-0.27%	57,193
Nov 8, 2024	0.49	0.52	0.44	0.51	0.51	4.18%	113,872
Nov 7, 2024	0.49	0.53	0.48	0.49	0.49	1.74%	60,385
Nov 6, 2024	0.50	0.50	0.46	0.48	0.48	-2.03%	65,001
Nov 5, 2024	0.51	0.52	0.45	0.49	0.49	0.31%	128,201
Nov 4, 2024	0.53	0.53	0.48	0.49	0.49	-7.36%	63,212
Nov 1, 2024	0.50	0.55	0.46	0.53	0.53	6.13%	197,453
Oct 31, 2024	0.51	0.54	0.48	0.50	0.50	0.89%	138,270
Oct 30, 2024	0.55	0.56	0.50	0.50	0.50	-10.00%	114,670
Oct 29, 2024	0.59	0.59	0.52	0.55	0.55	-	255,278
Oct 28, 2024	0.49	0.59	0.48	0.55	0.55	4.36%	518,169
Oct 25, 2024	0.41	0.53	0.41	0.53	0.53	13.43%	820,292
Oct 24, 2024	0.54	0.74	0.43	0.46	0.46	9.04%	16,962,959
Oct 23, 2024	0.37	0.43	0.37	0.43	0.43	16.10%	5,148,085
Oct 22, 2024	0.48	0.54	0.33	0.37	0.37	-21.23%	297,124
Oct 21, 2024	0.51	0.51	0.46	0.47	0.47	-2.96%	101,833
Oct 18, 2024	0.50	0.52	0.48	0.48	0.48	-10.26%	57,786
Oct 17, 2024	0.54	0.54	0.49	0.54	0.54	7.00%	37,596
Oct 16, 2024	0.47	0.53	0.47	0.50	0.50	1.42%	7,732
Oct 15, 2024	0.49	0.54	0.49	0.49	0.49	2.05%	11,192
Oct 14, 2024	0.50	0.52	0.48	0.48	0.48	-7.10%	10,322
Oct 11, 2024	0.58	0.58	0.49	0.52	0.52	-4.24%	7,455
Oct 10, 2024	0.63	0.64	0.53	0.54	0.54	-9.00%	33,199
Oct 9, 2024	0.64	0.64	0.57	0.60	0.60	6.17%	15,498
Oct 8, 2024	0.59	0.63	0.54	0.56	0.56	-3.34%	6,870
Oct 7, 2024	0.62	0.63	0.55	0.58	0.58	-6.21%	28,748
Oct 4, 2024	0.57	0.64	0.57	0.62	0.62	3.66%	22,353
Oct 3, 2024	0.60	0.60	0.54	0.60	0.60	3.05%	2,606
Oct 2, 2024	0.50	0.60	0.50	0.58	0.58	-3.73%	4,673
Oct 1, 2024	0.60	0.66	0.57	0.60	0.60	0.47%	14,642
Sep 30, 2024	0.60	0.63	0.57	0.60	0.60	0.55%	15,519
Sep 27, 2024	0.61	0.64	0.59	0.60	0.60	1.14%	50,742
Sep 26, 2024	0.61	0.61	0.51	0.59	0.59	4.80%	60,125
Sep 25, 2024	0.62	0.62	0.50	0.56	0.56	1.62%	48,047
Sep 24, 2024	0.47	0.62	0.47	0.55	0.55	-7.00%	26,145
Sep 23, 2024	0.61	0.63	0.58	0.60	0.60	-6.92%	42,280
Sep 20, 2024	0.66	0.70	0.60	0.64	0.64	-1.16%	47,938
Sep 19, 2024	0.66	0.79	0.60	0.65	0.65	-2.76%	65,429
Sep 18, 2024	0.65	0.75	0.62	0.67	0.67	5.87%	277,929
Sep 17, 2024	0.61	0.68	0.55	0.63	0.63	2.73%	157,373
Sep 16, 2024	0.57	0.70	0.54	0.61	0.61	14.73%	190,436
Sep 13, 2024	0.47	0.57	0.47	0.53	0.53	18.60%	285,847
Sep 12, 2024	0.42	0.50	0.41	0.45	0.45	9.46%	188,782
Sep 11, 2024	0.38	0.43	0.36	0.41	0.41	15.03%	139,111
Sep 10, 2024	0.36	0.36	0.35	0.36	0.36	-2.24%	11,893
Sep 9, 2024	0.37	0.38	0.33	0.37	0.37	-3.79%	71,139
Sep 6, 2024	0.39	0.40	0.35	0.38	0.38	-4.50%	29,562
Sep 5, 2024	0.40	0.42	0.39	0.40	0.40	-0.03%	33,829
Sep 4, 2024	0.42	0.42	0.38	0.40	0.40	2.05%	57,747
Sep 3, 2024	0.39	0.43	0.38	0.39	0.39	-0.26%	22,351
Aug 30, 2024	0.42	0.42	0.39	0.39	0.39	-6.28%	5,329
Aug 29, 2024	0.45	0.45	0.42	0.42	0.42	-2.95%	11,153
Aug 28, 2024	0.46	0.46	0.39	0.43	0.43	-1.78%	32,204
Aug 27, 2024	0.44	0.46	0.42	0.44	0.44	6.32%	33,011
Aug 26, 2024	0.41	0.43	0.40	0.41	0.41	0.88%	38,039
Aug 23, 2024	0.44	0.44	0.40	0.41	0.41	-0.73%	21,650
Aug 22, 2024	0.41	0.42	0.40	0.41	0.41	0.81%	21,816
Aug 21, 2024	0.41	0.43	0.40	0.41	0.41	1.44%	18,114
Aug 20, 2024	0.43	0.43	0.38	0.40	0.40	-4.69%	15,515
Aug 19, 2024	0.42	0.43	0.38	0.42	0.42	5.45%	123,696
Aug 16, 2024	0.40	0.43	0.38	0.40	0.40	2.56%	19,195
Aug 15, 2024	0.40	0.41	0.37	0.39	0.39	-5.96%	71,877
Aug 14, 2024	0.45	0.45	0.39	0.41	0.41	-13.45%	139,052
Aug 13, 2024	0.57	0.57	0.48	0.48	0.48	-4.63%	425,171
Aug 12, 2024	0.50	0.53	0.50	0.50	0.50	2.53%	100,362
Aug 9, 2024	0.49	0.50	0.48	0.49	0.49	-0.81%	18,984
Aug 8, 2024	0.52	0.54	0.48	0.49	0.49	1.42%	29,609
Aug 7, 2024	0.52	0.55	0.48	0.49	0.49	-2.21%	7,137
Aug 6, 2024	0.48	0.55	0.48	0.50	0.50	-3.28%	30,472
Aug 5, 2024	0.50	0.52	0.50	0.52	0.52	-0.19%	79,430
Aug 2, 2024	0.58	0.58	0.52	0.52	0.52	-10.63%	26,911
Aug 1, 2024	0.59	0.70	0.56	0.58	0.58	2.23%	47,654
Jul 31, 2024	0.62	0.66	0.53	0.56	0.56	-8.86%	111,625
Jul 30, 2024	0.60	0.74	0.60	0.62	0.62	4.59%	348,917
Jul 29, 2024	0.61	0.63	0.59	0.59	0.59	-8.69%	69,025
Jul 26, 2024	0.55	0.65	0.55	0.65	0.65	20.00%	103,210
Jul 25, 2024	0.56	0.58	0.51	0.54	0.54	-2.57%	97,072
Jul 24, 2024	0.59	0.60	0.54	0.56	0.56	1.82%	91,484
Jul 23, 2024	0.53	0.58	0.53	0.55	0.55	3.51%	218,348
Jul 22, 2024	0.54	0.54	0.48	0.53	0.53	6.82%	155,173
Jul 19, 2024	0.51	0.54	0.48	0.49	0.49	-1.12%	331,207
Jul 18, 2024	0.54	0.55	0.49	0.50	0.50	-5.92%	167,224
Jul 17, 2024	0.56	0.56	0.53	0.53	0.53	-4.52%	18,975
Jul 16, 2024	0.56	0.58	0.53	0.56	0.56	-3.46%	62,756
Jul 15, 2024	0.58	0.61	0.55	0.58	0.58	-1.05%	131,310
Jul 12, 2024	0.55	0.60	0.55	0.58	0.58	3.56%	115,226
Jul 11, 2024	0.61	0.61	0.51	0.56	0.56	-9.43%	46,037
Jul 10, 2024	0.53	0.65	0.52	0.62	0.62	17.64%	180,576
Jul 9, 2024	0.50	0.57	0.50	0.53	0.53	5.32%	121,493
Jul 8, 2024	0.55	0.55	0.50	0.50	0.50	-8.42%	56,160
Jul 5, 2024	0.50	0.55	0.50	0.55	0.55	9.17%	143,644
Jul 3, 2024	0.49	0.53	0.48	0.50	0.50	0.82%	22,561
Jul 2, 2024	0.53	0.54	0.49	0.50	0.50	-3.74%	128,692