Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
5.50
-0.74 (-11.86%)
May 19, 2026, 11:55 AM EDT - Market open
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.80 | 6.80 | 6.00 | 6.24 | 6.24 | -7.69% | 44,974 |
| May 15, 2026 | 6.57 | 6.94 | 6.35 | 6.76 | 6.76 | 3.05% | 51,959 |
| May 14, 2026 | 7.20 | 7.20 | 6.18 | 6.56 | 6.56 | -8.25% | 49,935 |
| May 13, 2026 | 7.73 | 7.73 | 6.90 | 7.15 | 7.15 | -8.80% | 87,184 |
| May 12, 2026 | 8.06 | 8.25 | 6.88 | 7.84 | 7.84 | 2.62% | 128,786 |
| May 11, 2026 | 6.05 | 8.80 | 5.98 | 7.64 | 7.64 | 28.40% | 1,244,649 |
| May 8, 2026 | 6.41 | 6.59 | 5.81 | 5.95 | 5.95 | -7.47% | 81,217 |
| May 7, 2026 | 6.44 | 7.45 | 6.02 | 6.43 | 6.43 | 6.99% | 2,201,529 |
| May 6, 2026 | 6.13 | 6.64 | 5.85 | 6.01 | 6.01 | -6.68% | 162,775 |
| May 5, 2026 | 5.96 | 7.00 | 5.00 | 6.44 | 6.44 | 6.10% | 2,785,746 |
| May 4, 2026 | 6.37 | 8.50 | 6.00 | 6.07 | 6.07 | -3.16% | 397,198 |
| May 1, 2026 | 5.46 | 6.66 | 5.46 | 6.27 | 6.27 | 14.32% | 125,579 |
| Apr 30, 2026 | 5.35 | 6.10 | 5.33 | 5.48 | 5.48 | -12.83% | 70,965 |
| Apr 29, 2026 | 6.69 | 6.82 | 5.99 | 6.29 | 6.29 | -7.87% | 28,862 |
| Apr 28, 2026 | 7.06 | 7.06 | 6.58 | 6.83 | 6.83 | -1.91% | 18,730 |
| Apr 27, 2026 | 7.15 | 7.27 | 6.88 | 6.96 | 6.96 | -5.47% | 14,134 |
| Apr 24, 2026 | 7.27 | 7.36 | 7.10 | 7.36 | 7.36 | 1.38% | 17,926 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.14 | 7.26 | 7.26 | -6.13% | 28,553 |
| Apr 22, 2026 | 7.65 | 7.76 | 7.50 | 7.74 | 7.74 | -2.56% | 15,241 |
| Apr 21, 2026 | 8.13 | 8.13 | 5.76 | 7.94 | 7.94 | -6.00% | 53,981 |
| Apr 20, 2026 | 7.88 | 8.46 | 7.85 | 8.45 | 8.45 | 6.18% | 36,837 |
| Apr 17, 2026 | 7.78 | 8.21 | 7.75 | 7.96 | 7.96 | -0.79% | 47,979 |
| Apr 16, 2026 | 8.60 | 8.60 | 7.97 | 8.02 | 8.02 | -6.19% | 30,438 |
| Apr 15, 2026 | 7.77 | 8.55 | 7.40 | 8.55 | 8.55 | 7.50% | 61,632 |
| Apr 14, 2026 | 8.29 | 8.40 | 7.81 | 7.95 | 7.95 | -5.58% | 57,539 |
| Apr 13, 2026 | 9.40 | 9.40 | 7.68 | 8.42 | 8.42 | -10.25% | 118,499 |
| Apr 10, 2026 | 10.73 | 10.73 | 8.75 | 9.38 | 9.38 | -15.10% | 113,573 |
| Apr 9, 2026 | 10.66 | 11.41 | 8.88 | 11.05 | 11.05 | 10.96% | 518,514 |
| Apr 8, 2026 | 8.77 | 10.92 | 8.38 | 9.96 | 9.96 | 21.36% | 553,805 |
| Apr 7, 2026 | 8.77 | 8.77 | 7.70 | 8.21 | 8.21 | -4.97% | 69,902 |
| Apr 6, 2026 | 8.58 | 8.98 | 8.38 | 8.64 | 8.64 | 1.88% | 110,894 |
| Apr 2, 2026 | 8.65 | 8.80 | 8.12 | 8.48 | 8.48 | -8.72% | 53,217 |
| Apr 1, 2026 | 9.13 | 9.60 | 8.52 | 9.29 | 9.29 | -2.26% | 46,588 |
| Mar 31, 2026 | 9.77 | 9.99 | 9.05 | 9.50 | 9.50 | -8.28% | 57,937 |
| Mar 30, 2026 | 11.47 | 11.73 | 9.90 | 10.36 | 10.36 | -12.50% | 61,138 |
| Mar 27, 2026 | 12.99 | 12.99 | 11.66 | 11.84 | 11.84 | -13.51% | 69,110 |
| Mar 26, 2026 | 13.31 | 13.69 | 12.40 | 13.69 | 13.69 | 1.54% | 116,386 |
| Mar 25, 2026 | 12.90 | 13.79 | 12.90 | 13.48 | 13.48 | 5.62% | 94,587 |
| Mar 24, 2026 | 12.68 | 13.11 | 11.56 | 12.77 | 12.77 | -6.13% | 129,947 |
| Mar 23, 2026 | 15.43 | 18.50 | 12.99 | 13.60 | 13.60 | -6.68% | 892,262 |
| Mar 20, 2026 | 14.96 | 15.32 | 13.69 | 14.57 | 14.57 | -1.55% | 125,095 |
| Mar 19, 2026 | 13.13 | 15.31 | 13.13 | 14.80 | 14.80 | -9.09% | 141,594 |
| Mar 18, 2026 | 11.58 | 17.02 | 11.36 | 16.28 | 16.28 | 34.63% | 893,414 |
| Mar 17, 2026 | 11.86 | 12.20 | 11.28 | 12.09 | 12.09 | -7.84% | 147,535 |
| Mar 16, 2026 | 14.49 | 23.06 | 12.17 | 13.12 | 13.12 | -7.15% | 3,928,669 |
| Mar 13, 2026 | 16.60 | 18.73 | 13.51 | 14.13 | 14.13 | -3.39% | 648,767 |
| Mar 12, 2026 | 12.60 | 15.84 | 11.92 | 14.63 | 14.63 | 18.10% | 67,741 |
| Mar 11, 2026 | 13.14 | 13.14 | 12.13 | 12.38 | 12.38 | -6.51% | 9,604 |
| Mar 10, 2026 | 13.30 | 13.69 | 11.84 | 13.25 | 13.25 | -8.21% | 34,802 |
| Mar 9, 2026 | 15.23 | 18.13 | 13.91 | 14.43 | 14.43 | -1.76% | 159,482 |