Twin Vee Powercats Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.38	2.43	2.33	2.43	-	0.83%	6,061
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
Jun 25, 2025	2.27	2.27	2.18	2.22	2.22	-1.33%	25,638
Jun 24, 2025	2.24	2.27	2.23	2.25	2.25	-0.88%	36,242
Jun 23, 2025	2.10	2.34	2.06	2.27	2.27	5.09%	143,918
Jun 20, 2025	2.16	2.20	2.11	2.16	2.16	1.41%	83,224
Jun 18, 2025	2.13	2.18	2.10	2.13	2.13	-2.29%	76,520
Jun 17, 2025	2.18	2.19	2.05	2.18	2.18	0.46%	61,906
Jun 16, 2025	2.19	2.24	2.15	2.17	2.17	-2.25%	52,380
Jun 13, 2025	2.25	2.30	2.15	2.22	2.22	-4.72%	70,622
Jun 12, 2025	2.37	2.48	2.30	2.33	2.33	-4.12%	229,174
Jun 11, 2025	2.40	2.48	2.38	2.43	2.43	0.83%	94,263
Jun 10, 2025	2.38	2.60	2.38	2.41	2.41	-3.02%	225,567
Jun 9, 2025	2.38	2.58	2.32	2.49	2.49	1.02%	373,780
Jun 6, 2025	2.58	2.58	2.31	2.46	2.46	6.96%	15,166,214
Jun 5, 2025	2.31	2.34	2.27	2.30	2.30	-0.43%	26,067
Jun 4, 2025	2.33	2.35	2.27	2.31	2.31	0.43%	22,226
Jun 3, 2025	2.30	2.34	2.25	2.30	2.30	-	56,076
Jun 2, 2025	2.23	2.36	2.23	2.30	2.30	2.22%	37,288
May 30, 2025	2.34	2.34	2.23	2.25	2.25	-3.02%	44,622
May 29, 2025	2.32	2.37	2.27	2.32	2.32	-	32,373
May 28, 2025	2.36	2.43	2.30	2.32	2.32	-4.92%	44,316
May 27, 2025	2.30	2.52	2.30	2.44	2.44	5.17%	92,075
May 23, 2025	2.27	2.38	2.13	2.32	2.32	-1.69%	156,678
May 22, 2025	2.31	2.51	2.31	2.36	2.36	1.72%	161,349
May 21, 2025	2.40	2.44	2.29	2.32	2.32	-9.73%	260,434
May 20, 2025	2.66	2.76	2.47	2.57	2.57	-5.17%	191,209
May 19, 2025	2.54	2.87	2.54	2.71	2.71	4.63%	198,971
May 16, 2025	2.46	2.76	2.40	2.59	2.59	4.86%	178,933
May 15, 2025	2.59	2.70	2.36	2.47	2.47	-9.85%	248,977
May 14, 2025	2.83	3.10	2.70	2.74	2.74	-2.49%	427,676
May 13, 2025	3.07	3.15	2.80	2.81	2.81	-6.33%	393,799