Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
9.87
-0.28 (-2.71%)
At close: Oct 9, 2026, 4:00 PM EDT
9.51
-0.36 (-3.60%)
After-hours: Oct 9, 2026, 7:32 PM EDT
Twin Vee Powercats Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.91 | 9.91 | 9.52 | 9.87 | 9.87 | -2.71% | 6,604 |
| Oct 8, 2026 | 10.41 | 10.44 | 9.91 | 10.14 | 10.14 | -2.03% | 20,927 |
| Oct 7, 2026 | 10.25 | 10.36 | 9.86 | 10.35 | 10.35 | -1.24% | 19,943 |
| Oct 6, 2026 | 10.68 | 10.68 | 10.17 | 10.48 | 10.48 | -2.92% | 24,141 |
| Oct 5, 2026 | 10.81 | 10.94 | 10.47 | 10.80 | 10.80 | -0.69% | 16,390 |
| Oct 2, 2026 | 10.70 | 11.11 | 10.38 | 10.87 | 10.87 | -3.46% | 21,387 |
| Oct 1, 2026 | 11.52 | 11.94 | 10.24 | 11.26 | 11.26 | -7.17% | 57,815 |
| Sep 30, 2026 | 13.08 | 13.23 | 12.13 | 12.13 | 12.13 | -9.41% | 84,714 |
| Sep 29, 2026 | 13.11 | 13.50 | 12.61 | 13.39 | 13.39 | -2.19% | 26,786 |
| Sep 28, 2026 | 13.87 | 13.87 | 12.73 | 13.69 | 13.69 | -1.86% | 27,071 |
| Sep 25, 2026 | 13.89 | 14.15 | 13.16 | 13.95 | 13.95 | -1.41% | 63,395 |
| Sep 24, 2026 | 12.23 | 14.21 | 12.01 | 14.15 | 14.15 | 10.72% | 191,913 |
| Sep 23, 2026 | 13.52 | 14.94 | 12.35 | 12.78 | 12.78 | -14.74% | 201,460 |
| Sep 22, 2026 | 17.34 | 17.35 | 13.27 | 14.99 | 14.99 | -13.05% | 807,666 |
| Sep 21, 2026 | 14.50 | 22.85 | 13.68 | 17.24 | 17.24 | 100.93% | 29,686,819 |
| Sep 18, 2026 | 8.72 | 8.72 | 8.44 | 8.58 | 8.58 | -2.00% | 461,156 |
| Sep 17, 2026 | 8.34 | 9.00 | 8.34 | 8.76 | 8.76 | 1.80% | 13,634 |
| Sep 16, 2026 | 8.99 | 9.09 | 8.60 | 8.60 | 8.60 | -4.44% | 11,808 |
| Sep 15, 2026 | 9.23 | 9.23 | 8.88 | 9.00 | 9.00 | -3.85% | 10,810 |
| Sep 14, 2026 | 9.57 | 9.57 | 9.36 | 9.36 | 9.36 | -2.50% | 4,310 |
| Sep 11, 2026 | 9.48 | 9.65 | 9.42 | 9.60 | 9.60 | -1.54% | 3,534 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.39 | 9.75 | 9.75 | 3.83% | 8,796 |
| Sep 9, 2026 | 9.51 | 9.74 | 9.31 | 9.39 | 9.39 | -5.44% | 5,583 |
| Sep 8, 2026 | 9.61 | 10.23 | 9.60 | 9.93 | 9.93 | 0.30% | 13,439 |
| Sep 4, 2026 | 9.52 | 9.99 | 9.38 | 9.90 | 9.90 | 6.34% | 15,113 |
| Sep 3, 2026 | 9.20 | 9.33 | 9.09 | 9.31 | 9.31 | 1.86% | 9,802 |
| Sep 2, 2026 | 9.19 | 9.65 | 9.00 | 9.14 | 9.14 | -2.77% | 13,190 |
| Sep 1, 2026 | 10.24 | 10.24 | 9.30 | 9.40 | 9.40 | -6.93% | 18,461 |
| Aug 31, 2026 | 10.02 | 10.17 | 9.89 | 10.10 | 10.10 | -2.51% | 13,904 |
| Aug 28, 2026 | 10.48 | 10.48 | 9.87 | 10.36 | 10.36 | 0.68% | 20,373 |
| Aug 27, 2026 | 10.16 | 10.50 | 10.00 | 10.29 | 10.29 | -0.19% | 14,612 |
| Aug 26, 2026 | 10.00 | 10.77 | 9.87 | 10.31 | 10.31 | 2.38% | 19,769 |
| Aug 25, 2026 | 10.16 | 10.37 | 9.85 | 10.07 | 10.07 | -4.37% | 23,212 |
| Aug 24, 2026 | 10.24 | 10.65 | 10.10 | 10.53 | 10.53 | 1.79% | 21,541 |
| Aug 21, 2026 | 9.55 | 10.84 | 9.25 | 10.35 | 10.35 | 5.99% | 61,349 |
| Aug 20, 2026 | 9.80 | 10.31 | 9.46 | 9.76 | 9.76 | -4.59% | 35,187 |
| Aug 19, 2026 | 10.21 | 10.69 | 9.97 | 10.23 | 10.23 | -4.84% | 22,715 |
| Aug 18, 2026 | 10.55 | 10.77 | 10.00 | 10.75 | 10.75 | 0.09% | 31,697 |
| Aug 17, 2026 | 11.71 | 11.88 | 10.58 | 10.74 | 10.74 | -8.28% | 57,722 |
| Aug 14, 2026 | 11.47 | 12.39 | 11.38 | 11.71 | 11.71 | -2.09% | 29,621 |
| Aug 13, 2026 | 11.55 | 12.04 | 11.04 | 11.96 | 11.96 | -4.32% | 96,296 |
| Aug 12, 2026 | 12.41 | 13.50 | 12.01 | 12.50 | 12.50 | -2.19% | 138,149 |
| Aug 11, 2026 | 10.81 | 14.49 | 10.45 | 12.78 | 12.78 | 22.88% | 915,483 |
| Aug 10, 2026 | 8.56 | 12.49 | 8.33 | 10.40 | 10.40 | 22.35% | 414,722 |
| Aug 7, 2026 | 8.76 | 8.92 | 8.23 | 8.50 | 8.50 | -7.51% | 69,745 |
| Aug 6, 2026 | 9.79 | 9.79 | 8.83 | 9.19 | 9.19 | -6.13% | 93,635 |
| Aug 5, 2026 | 10.23 | 10.46 | 9.55 | 9.79 | 9.79 | -10.92% | 101,595 |
| Aug 4, 2026 | 11.60 | 11.67 | 10.77 | 10.99 | 10.99 | -6.31% | 69,213 |
| Aug 3, 2026 | 11.49 | 12.40 | 10.36 | 11.73 | 11.73 | 0.26% | 134,956 |
| Jul 31, 2026 | 12.42 | 12.54 | 11.30 | 11.70 | 11.70 | -7.00% | 101,873 |