Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
10.36
+0.07 (0.68%)
At close: Aug 28, 2026, 4:00 PM EDT
9.84
-0.52 (-5.02%)
After-hours: Aug 28, 2026, 7:31 PM EDT
Twin Vee Powercats Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.48 | 10.48 | 9.87 | 10.36 | 10.36 | 0.68% | 19,763 |
| 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 |
| Jul 30, 2026 | 12.60 | 13.12 | 12.00 | 12.58 | 12.58 | -2.78% | 94,972 |
| Jul 29, 2026 | 13.25 | 14.01 | 12.55 | 12.94 | 12.94 | -13.15% | 179,846 |
| Jul 28, 2026 | 16.05 | 16.12 | 13.19 | 14.90 | 14.90 | -5.52% | 344,336 |
| Jul 27, 2026 | 15.22 | 23.32 | 14.30 | 15.77 | 15.77 | 21.59% | 3,724,944 |
| Jul 24, 2026 | 14.61 | 14.61 | 11.21 | 12.97 | 12.97 | -10.55% | 235,003 |
| Jul 23, 2026 | 16.98 | 18.09 | 14.50 | 14.50 | 14.50 | -21.87% | 367,269 |
| Jul 22, 2026 | 24.15 | 24.93 | 18.30 | 18.56 | 18.56 | -29.30% | 458,395 |
| Jul 21, 2026 | 25.22 | 31.01 | 24.90 | 26.25 | 26.25 | -10.99% | 783,663 |
| Jul 20, 2026 | 36.65 | 37.20 | 27.50 | 29.49 | 29.49 | -23.80% | 1,448,728 |
| Jul 17, 2026 | 40.00 | 55.49 | 36.00 | 38.70 | 38.70 | 6.97% | 6,419,036 |
| Jul 16, 2026 | 34.81 | 42.99 | 32.10 | 36.18 | 36.18 | 36.07% | 10,343,385 |
| Jul 15, 2026 | 43.47 | 46.60 | 24.50 | 26.59 | 26.59 | -30.95% | 7,525,163 |
| Jul 14, 2026 | 19.29 | 48.79 | 18.23 | 38.51 | 38.51 | 54.91% | 25,360,641 |
| Jul 13, 2026 | 12.24 | 36.07 | 10.06 | 24.86 | 24.86 | 415.77% | 75,587,006 |
| 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 |