Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
6.08
+0.21 (3.58%)
At close: Jun 8, 2026, 4:00 PM EDT
6.30
+0.22 (3.62%)
Pre-market: Jun 9, 2026, 7:36 AM EDT
Twin Vee Powercats Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.79 | 6.17 | 5.64 | 6.08 | 6.08 | 3.58% | 32,514 |
| Jun 5, 2026 | 5.97 | 6.26 | 5.19 | 5.87 | 5.87 | -3.61% | 393,235 |
| Jun 4, 2026 | 6.45 | 6.45 | 5.70 | 6.09 | 6.09 | -3.49% | 31,561 |
| Jun 3, 2026 | 6.92 | 6.92 | 6.25 | 6.31 | 6.31 | -11.00% | 36,804 |
| Jun 2, 2026 | 7.06 | 7.16 | 6.70 | 7.09 | 7.09 | 2.75% | 18,519 |
| Jun 1, 2026 | 7.12 | 7.12 | 6.81 | 6.90 | 6.90 | -4.03% | 17,069 |
| May 29, 2026 | 7.38 | 7.38 | 6.78 | 7.19 | 7.19 | 0.84% | 27,510 |
| May 28, 2026 | 6.81 | 7.13 | 6.71 | 7.13 | 7.13 | 5.63% | 36,267 |
| May 27, 2026 | 6.64 | 7.15 | 6.32 | 6.75 | 6.75 | 0.90% | 44,213 |
| May 26, 2026 | 7.05 | 7.13 | 6.54 | 6.69 | 6.69 | -7.34% | 32,523 |
| May 22, 2026 | 6.86 | 7.44 | 6.69 | 7.22 | 7.22 | 7.76% | 53,082 |
| May 21, 2026 | 6.18 | 6.83 | 6.15 | 6.70 | 6.70 | 10.56% | 66,554 |
| May 20, 2026 | 5.95 | 6.09 | 5.65 | 6.06 | 6.06 | 2.71% | 27,833 |
| May 19, 2026 | 6.17 | 6.17 | 5.42 | 5.90 | 5.90 | -5.45% | 74,567 |
| 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 | 14.30% | 125,579 |
| Apr 30, 2026 | 5.35 | 6.10 | 5.33 | 5.48 | 5.48 | -12.82% | 70,965 |
| Apr 29, 2026 | 6.69 | 6.82 | 5.99 | 6.29 | 6.29 | -7.86% | 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 | -5.48% | 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 | -6.12% | 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 | 6.19% | 36,837 |
| Apr 17, 2026 | 7.78 | 8.21 | 7.75 | 7.96 | 7.96 | -0.78% | 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 | 7.49% | 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 | 21.37% | 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 | -8.73% | 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 | -8.29% | 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 |