Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
29.49
-9.21 (-23.80%)
At close: Jul 20, 2026, 4:00 PM EDT
28.32
-1.17 (-3.97%)
After-hours: Jul 20, 2026, 7:59 PM EDT
Twin Vee Powercats Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 36.65 | 37.20 | 27.50 | 29.49 | 29.49 | -23.80% | 1,408,914 |
| Jul 17, 2026 | 40.00 | 55.49 | 36.00 | 38.70 | 38.70 | 6.97% | 6,304,899 |
| Jul 16, 2026 | 34.81 | 42.99 | 32.10 | 36.18 | 36.18 | 36.07% | 9,901,337 |
| Jul 15, 2026 | 43.47 | 46.60 | 24.50 | 26.59 | 26.59 | -30.95% | 7,277,388 |
| Jul 14, 2026 | 19.29 | 48.79 | 18.23 | 38.51 | 38.51 | 54.91% | 22,934,547 |
| Jul 13, 2026 | 12.24 | 36.07 | 10.06 | 24.86 | 24.86 | 415.77% | 75,312,680 |
| Jul 10, 2026 | 4.46 | 5.05 | 4.31 | 4.82 | 4.82 | 5.01% | 166,409 |
| Jul 9, 2026 | 4.47 | 4.82 | 4.22 | 4.59 | 4.59 | -1.08% | 142,843 |
| Jul 8, 2026 | 5.86 | 6.00 | 4.22 | 4.64 | 4.64 | -17.58% | 1,834,174 |
| Jul 7, 2026 | 5.10 | 5.94 | 4.90 | 5.63 | 5.63 | 10.18% | 1,599,953 |
| Jul 6, 2026 | 5.22 | 5.36 | 5.11 | 5.11 | 5.11 | -2.11% | 10,952 |
| Jul 2, 2026 | 5.44 | 5.44 | 5.12 | 5.22 | 5.22 | -8.74% | 25,753 |
| Jul 1, 2026 | 5.38 | 6.19 | 5.05 | 5.72 | 5.72 | 10.21% | 33,861 |
| Jun 30, 2026 | 5.00 | 5.19 | 4.79 | 5.19 | 5.19 | 4.22% | 20,807 |
| Jun 29, 2026 | 4.86 | 5.00 | 4.71 | 4.98 | 4.98 | 5.73% | 11,944 |
| Jun 26, 2026 | 4.56 | 4.88 | 4.35 | 4.71 | 4.71 | 0.21% | 16,222 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.16 | 4.70 | 4.70 | -7.84% | 43,038 |
| Jun 24, 2026 | 5.50 | 5.63 | 5.00 | 5.10 | 5.10 | -9.73% | 80,803 |
| Jun 23, 2026 | 5.37 | 5.65 | 5.35 | 5.65 | 5.65 | - | 32,011 |
| Jun 22, 2026 | 5.79 | 5.79 | 5.40 | 5.65 | 5.65 | -0.70% | 36,367 |
| Jun 18, 2026 | 5.72 | 5.93 | 5.62 | 5.69 | 5.69 | -0.35% | 24,363 |
| Jun 17, 2026 | 5.87 | 5.89 | 5.51 | 5.71 | 5.71 | -3.55% | 17,908 |
| Jun 16, 2026 | 5.70 | 5.94 | 5.40 | 5.92 | 5.92 | 2.96% | 31,560 |
| Jun 15, 2026 | 5.62 | 5.88 | 5.62 | 5.75 | 5.75 | 1.41% | 18,731 |
| Jun 12, 2026 | 6.33 | 6.48 | 5.21 | 5.67 | 5.67 | -13.17% | 84,271 |
| Jun 11, 2026 | 6.60 | 7.25 | 6.28 | 6.53 | 6.53 | -3.12% | 31,245 |
| Jun 10, 2026 | 5.75 | 6.99 | 5.66 | 6.74 | 6.74 | 12.52% | 51,895 |
| Jun 9, 2026 | 6.21 | 6.21 | 5.44 | 5.99 | 5.99 | -1.48% | 39,612 |
| Jun 8, 2026 | 5.79 | 6.17 | 5.64 | 6.08 | 6.08 | 3.58% | 35,301 |
| Jun 5, 2026 | 5.97 | 6.26 | 5.19 | 5.87 | 5.87 | -3.61% | 397,852 |
| Jun 4, 2026 | 6.45 | 6.45 | 5.70 | 6.09 | 6.09 | -3.49% | 31,686 |
| Jun 3, 2026 | 6.92 | 6.92 | 6.25 | 6.31 | 6.31 | -11.00% | 37,667 |
| Jun 2, 2026 | 7.06 | 7.16 | 6.70 | 7.09 | 7.09 | 2.75% | 18,642 |
| Jun 1, 2026 | 7.12 | 7.12 | 6.81 | 6.90 | 6.90 | -4.03% | 19,266 |
| May 29, 2026 | 7.38 | 7.38 | 6.78 | 7.19 | 7.19 | 0.84% | 28,142 |
| May 28, 2026 | 6.81 | 7.13 | 6.71 | 7.13 | 7.13 | 5.63% | 39,122 |
| May 27, 2026 | 6.64 | 7.15 | 6.32 | 6.75 | 6.75 | 0.90% | 46,190 |
| May 26, 2026 | 7.05 | 7.13 | 6.54 | 6.69 | 6.69 | -7.34% | 36,742 |
| May 22, 2026 | 6.86 | 7.44 | 6.69 | 7.22 | 7.22 | 7.76% | 55,529 |
| May 21, 2026 | 6.18 | 6.83 | 6.15 | 6.70 | 6.70 | 10.56% | 68,165 |
| May 20, 2026 | 5.95 | 6.09 | 5.65 | 6.06 | 6.06 | 2.71% | 30,175 |
| May 19, 2026 | 6.17 | 6.17 | 5.42 | 5.90 | 5.90 | -5.45% | 76,146 |
| May 18, 2026 | 6.80 | 6.80 | 6.00 | 6.24 | 6.24 | -7.69% | 46,137 |
| 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 |