Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.330
-0.080 (-3.32%)
At close: Jul 24, 2025, 4:00 PM
2.380
+0.050 (2.15%)
After-hours: Jul 24, 2025, 7:39 PM EDT

Twin Vee Powercats Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.382.432.332.43-0.83%6,061
Jul 23, 20252.432.432.362.412.41-13,385
Jul 22, 20252.352.422.332.412.412.55%40,679
Jul 21, 20252.342.382.332.352.35-10,959
Jul 18, 20252.412.432.322.352.35-1.67%24,126
Jul 17, 20252.382.402.312.392.390.42%45,438
Jul 16, 20252.332.392.272.382.383.48%123,472
Jul 15, 20252.352.372.212.302.30-2.13%106,634
Jul 14, 20252.292.402.242.352.353.52%37,049
Jul 11, 20252.282.342.232.272.27-2.16%18,181
Jul 10, 20252.242.322.212.322.325.94%34,528
Jul 9, 20252.172.242.152.192.190.92%56,885
Jul 8, 20252.192.202.142.172.17-0.91%14,462
Jul 7, 20252.162.202.152.192.19-0.45%15,039
Jul 3, 20252.222.282.202.202.20-17,671
Jul 2, 20252.172.222.152.202.20-23,905
Jul 1, 20252.182.202.172.202.20-1.79%31,668
Jun 30, 20252.222.282.152.242.241.36%57,859
Jun 27, 20252.182.242.152.212.21-0.90%112,746
Jun 26, 20252.252.252.172.232.230.45%80,673
Jun 25, 20252.272.272.182.222.22-1.33%25,638
Jun 24, 20252.242.272.232.252.25-0.88%36,242
Jun 23, 20252.102.342.062.272.275.09%143,918
Jun 20, 20252.162.202.112.162.161.41%83,224
Jun 18, 20252.132.182.102.132.13-2.29%76,520
Jun 17, 20252.182.192.052.182.180.46%61,906
Jun 16, 20252.192.242.152.172.17-2.25%52,380
Jun 13, 20252.252.302.152.222.22-4.72%70,622
Jun 12, 20252.372.482.302.332.33-4.12%229,174
Jun 11, 20252.402.482.382.432.430.83%94,263
Jun 10, 20252.382.602.382.412.41-3.02%225,567
Jun 9, 20252.382.582.322.492.491.02%373,780
Jun 6, 20252.582.582.312.462.466.96%15,166,214
Jun 5, 20252.312.342.272.302.30-0.43%26,067
Jun 4, 20252.332.352.272.312.310.43%22,226
Jun 3, 20252.302.342.252.302.30-56,076
Jun 2, 20252.232.362.232.302.302.22%37,288
May 30, 20252.342.342.232.252.25-3.02%44,622
May 29, 20252.322.372.272.322.32-32,373
May 28, 20252.362.432.302.322.32-4.92%44,316
May 27, 20252.302.522.302.442.445.17%92,075
May 23, 20252.272.382.132.322.32-1.69%156,678
May 22, 20252.312.512.312.362.361.72%161,349
May 21, 20252.402.442.292.322.32-9.73%260,434
May 20, 20252.662.762.472.572.57-5.17%191,209
May 19, 20252.542.872.542.712.714.63%198,971
May 16, 20252.462.762.402.592.594.86%178,933
May 15, 20252.592.702.362.472.47-9.85%248,977
May 14, 20252.833.102.702.742.74-2.49%427,676
May 13, 20253.073.152.802.812.81-6.33%393,799