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
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 |