Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
9.46
+0.12 (1.28%)
At close: Oct 29, 2026, 4:00 PM EDT
9.22
-0.24 (-2.54%)
Pre-market: Oct 30, 2026, 4:05 AM EDT
Twin Vee Powercats Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.34 | 9.79 | 9.04 | 9.46 | 9.46 | 1.28% | 10,679 |
| Oct 28, 2026 | 9.17 | 9.37 | 9.05 | 9.34 | 9.34 | 1.41% | 12,404 |
| Oct 27, 2026 | 8.97 | 9.25 | 8.71 | 9.21 | 9.21 | 4.90% | 22,502 |
| Oct 26, 2026 | 9.05 | 9.08 | 8.50 | 8.78 | 8.78 | -1.24% | 10,322 |
| Oct 23, 2026 | 8.80 | 9.00 | 8.73 | 8.89 | 8.89 | -4.31% | 4,762 |
| Oct 22, 2026 | 8.72 | 9.50 | 8.72 | 9.29 | 9.29 | 0.65% | 129,599 |
| Oct 21, 2026 | 9.80 | 9.80 | 8.56 | 9.23 | 9.23 | -3.75% | 179,794 |
| Oct 20, 2026 | 9.55 | 9.60 | 9.36 | 9.59 | 9.59 | 1.54% | 2,546 |
| Oct 19, 2026 | 10.06 | 10.06 | 8.98 | 9.45 | 9.45 | -6.21% | 15,118 |
| Oct 16, 2026 | 9.91 | 10.20 | 9.62 | 10.07 | 10.07 | 0.10% | 26,727 |
| Oct 15, 2026 | 8.60 | 10.06 | 8.10 | 10.06 | 10.06 | 19.48% | 67,424 |
| Oct 14, 2026 | 9.95 | 10.27 | 8.20 | 8.42 | 8.42 | -6.55% | 297,937 |
| Oct 13, 2026 | 8.93 | 9.12 | 8.63 | 9.01 | 9.01 | 1.35% | 16,774 |
| Oct 12, 2026 | 9.70 | 9.70 | 8.75 | 8.89 | 8.89 | -9.88% | 30,051 |
| Oct 9, 2026 | 9.91 | 9.91 | 9.52 | 9.87 | 9.87 | -2.71% | 6,660 |
| Oct 8, 2026 | 10.41 | 10.44 | 9.91 | 10.14 | 10.14 | -2.03% | 22,059 |
| Oct 7, 2026 | 10.25 | 10.36 | 9.86 | 10.35 | 10.35 | -1.24% | 20,295 |
| Oct 6, 2026 | 10.68 | 10.68 | 10.17 | 10.48 | 10.48 | -2.92% | 24,571 |
| Oct 5, 2026 | 10.81 | 10.94 | 10.47 | 10.80 | 10.80 | -0.69% | 16,391 |
| 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 |