Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
1.860
-0.080 (-4.12%)
At close: Dec 26, 2025, 4:00 PM EST
1.800
-0.060 (-3.23%)
After-hours: Dec 26, 2025, 7:59 PM EST
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.83 | 1.87 | 1.63 | 1.77 | 1.77 | -2.75% | 87,289 |
| Dec 12, 2025 | 1.88 | 1.98 | 1.80 | 1.82 | 1.82 | -2.67% | 66,569 |
| Dec 11, 2025 | 2.14 | 2.19 | 1.83 | 1.87 | 1.87 | -12.62% | 192,312 |
| Dec 10, 2025 | 2.08 | 2.24 | 2.08 | 2.14 | 2.14 | -0.47% | 119,397 |
| Dec 9, 2025 | 2.05 | 2.19 | 2.03 | 2.15 | 2.15 | 3.37% | 107,708 |
| Dec 8, 2025 | 2.18 | 2.23 | 2.01 | 2.08 | 2.08 | -11.86% | 240,339 |
| Dec 5, 2025 | 2.30 | 2.38 | 2.22 | 2.36 | 2.36 | 0.85% | 272,518 |
| Dec 4, 2025 | 2.09 | 2.45 | 2.09 | 2.34 | 2.34 | 6.85% | 452,521 |
| Dec 3, 2025 | 2.25 | 2.26 | 2.06 | 2.19 | 2.19 | -1.35% | 612,116 |
| Dec 2, 2025 | 2.21 | 2.44 | 2.00 | 2.22 | 2.22 | -17.16% | 1,329,553 |
| Dec 1, 2025 | 2.63 | 3.45 | 2.30 | 2.68 | 2.68 | 3.47% | 13,872,622 |
| Nov 28, 2025 | 1.78 | 2.93 | 1.74 | 2.59 | 2.59 | 45.51% | 21,281,369 |
| Nov 26, 2025 | 1.68 | 1.84 | 1.68 | 1.78 | 1.78 | 1.71% | 96,637 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.71 | 1.75 | 1.75 | -3.31% | 129,235 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.65 | 1.81 | 1.81 | 1.12% | 289,236 |
| Nov 21, 2025 | 1.63 | 1.89 | 1.60 | 1.79 | 1.79 | -1.10% | 384,474 |
| Nov 20, 2025 | 1.51 | 2.05 | 1.51 | 1.81 | 1.81 | 13.84% | 2,782,399 |
| Nov 19, 2025 | 1.54 | 1.67 | 1.45 | 1.59 | 1.59 | - | 205,965 |
| Nov 18, 2025 | 1.63 | 1.70 | 1.56 | 1.59 | 1.59 | -14.97% | 346,261 |
| Nov 17, 2025 | 1.70 | 2.09 | 1.54 | 1.87 | 1.87 | 8.09% | 15,543,450 |
| Nov 14, 2025 | 1.83 | 1.91 | 1.68 | 1.73 | 1.73 | -5.46% | 50,875 |
| Nov 13, 2025 | 2.04 | 2.12 | 1.81 | 1.83 | 1.83 | -8.50% | 113,339 |
| Nov 12, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | - | 20,122 |
| Nov 11, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 12,110 |
| Nov 10, 2025 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 11,099 |
| Nov 7, 2025 | 2.06 | 2.11 | 1.92 | 2.04 | 2.04 | -0.97% | 130,792 |
| Nov 6, 2025 | 2.54 | 2.57 | 1.96 | 2.06 | 2.06 | -14.17% | 338,171 |
| Nov 5, 2025 | 2.64 | 2.83 | 2.40 | 2.40 | 2.40 | -9.77% | 204,966 |
| Nov 4, 2025 | 2.47 | 2.89 | 2.39 | 2.66 | 2.66 | 11.30% | 710,086 |
| Nov 3, 2025 | 2.13 | 2.52 | 2.11 | 2.39 | 2.39 | 12.74% | 500,371 |
| Oct 31, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 12,241 |
| Oct 30, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | -0.93% | 21,537 |
| Oct 29, 2025 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -4.00% | 29,547 |
| Oct 28, 2025 | 2.27 | 2.30 | 2.19 | 2.25 | 2.25 | -1.32% | 25,707 |
| Oct 27, 2025 | 2.32 | 2.32 | 2.25 | 2.28 | 2.28 | 1.56% | 9,786 |
| Oct 24, 2025 | 2.31 | 2.34 | 2.24 | 2.25 | 2.25 | -2.81% | 33,103 |
| Oct 23, 2025 | 2.37 | 2.37 | 2.28 | 2.31 | 2.31 | -0.43% | 30,273 |
| Oct 22, 2025 | 2.33 | 2.37 | 2.28 | 2.32 | 2.32 | -2.11% | 32,608 |
| Oct 21, 2025 | 2.35 | 2.40 | 2.30 | 2.37 | 2.37 | - | 30,176 |
| Oct 20, 2025 | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -1.25% | 12,601 |
| Oct 17, 2025 | 2.27 | 2.41 | 2.25 | 2.40 | 2.40 | 5.26% | 50,258 |
| Oct 16, 2025 | 2.34 | 2.37 | 2.25 | 2.28 | 2.28 | -1.30% | 41,815 |