Skip to main content
Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
2.360
+0.020 (0.85%)
At close: Dec 5, 2025, 4:00 PM EST
2.230
-0.130 (-5.51%)
After-hours: Dec 5, 2025, 7:59 PM EST

Twin Vee Powercats Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.382.222.362.360.85%224,764
Dec 4, 20252.092.452.092.342.346.85%448,025
Dec 3, 20252.252.262.062.192.19-1.35%574,971
Dec 2, 20252.212.442.002.222.22-17.16%1,273,091
Dec 1, 20252.633.452.302.682.683.47%13,670,176
Nov 28, 20251.782.931.742.592.5945.51%19,078,665
Nov 26, 20251.681.841.681.781.781.71%96,089
Nov 25, 20251.771.801.711.751.75-3.31%128,451
Nov 24, 20251.801.871.651.811.811.12%286,991
Nov 21, 20251.631.891.601.791.79-1.10%338,305
Nov 20, 20251.512.051.511.811.8113.84%2,782,399
Nov 19, 20251.541.671.451.591.59-205,965
Nov 18, 20251.631.701.561.591.59-14.97%346,261
Nov 17, 20251.702.091.541.871.878.09%15,543,450
Nov 14, 20251.831.911.681.731.73-5.46%50,875
Nov 13, 20252.042.121.811.831.83-8.50%113,339
Nov 12, 20251.972.041.972.002.00-20,122
Nov 11, 20252.012.031.972.002.00-1.48%12,110
Nov 10, 20252.022.062.002.032.03-0.49%11,099
Nov 7, 20252.062.111.922.042.04-0.97%130,792
Nov 6, 20252.542.571.962.062.06-14.17%338,171
Nov 5, 20252.642.832.402.402.40-9.77%204,966
Nov 4, 20252.472.892.392.662.6611.30%710,086
Nov 3, 20252.132.522.112.392.3912.74%500,371
Oct 31, 20252.142.142.112.122.12-0.93%12,241
Oct 30, 20252.122.152.082.142.14-0.93%21,537
Oct 29, 20252.282.282.142.162.16-4.00%29,547
Oct 28, 20252.272.302.192.252.25-1.32%25,707
Oct 27, 20252.322.322.252.282.281.56%9,786
Oct 24, 20252.312.342.242.252.25-2.81%33,103
Oct 23, 20252.372.372.282.312.31-0.43%30,273
Oct 22, 20252.332.372.282.322.32-2.11%32,608
Oct 21, 20252.352.402.302.372.37-30,176
Oct 20, 20252.432.432.372.372.37-1.25%12,601
Oct 17, 20252.272.412.252.402.405.26%50,258
Oct 16, 20252.342.372.252.282.28-1.30%41,815
Oct 15, 20252.402.482.272.312.31-4.55%78,617
Oct 14, 20252.462.552.332.422.42-3.97%99,658
Oct 13, 20252.302.642.302.522.529.57%71,702
Oct 10, 20252.562.582.282.302.30-9.80%78,160
Oct 9, 20252.612.612.522.552.55-2.30%71,355
Oct 8, 20252.652.692.612.612.61-2.97%86,841
Oct 7, 20252.722.722.652.692.69-1.82%60,968
Oct 6, 20252.792.822.712.742.74-1.44%67,072
Oct 3, 20252.802.822.732.782.781.83%69,052
Oct 2, 20252.742.752.652.732.731.49%72,382
Oct 1, 20252.712.732.622.692.69-1.82%64,363
Sep 30, 20252.772.792.712.742.74-2.14%84,364
Sep 29, 20252.783.002.702.802.801.45%304,821
Sep 26, 20252.642.802.612.762.76-135,820
Sep 25, 20252.702.832.592.762.761.10%430,654
Sep 24, 20252.722.832.442.732.739.64%12,093,322
Sep 23, 20252.402.552.362.492.494.18%1,480,931
Sep 22, 20252.442.502.342.392.39-1.24%142,061
Sep 19, 20252.422.522.352.422.421.68%107,213
Sep 18, 20252.362.402.312.382.380.85%57,262
Sep 17, 20252.412.422.322.362.36-96,126
Sep 16, 20252.442.442.322.362.36-1.26%53,858
Sep 15, 20252.492.492.312.392.39-0.42%99,290
Sep 12, 20252.482.502.332.402.40-4.38%105,004
Sep 11, 20252.282.622.272.512.515.91%283,183
Sep 10, 20252.402.452.302.372.370.85%278,394
Sep 9, 20252.262.442.242.352.35-5.62%378,324
Sep 8, 20252.372.672.292.492.49-12.32%1,746,467
Sep 5, 20253.133.462.602.842.8446.39%79,627,772
Sep 4, 20251.932.101.861.941.94-6.73%383,310
Sep 3, 20252.303.042.012.082.08-7.96%4,041,112
Sep 2, 20251.992.461.942.262.2615.84%663,359
Aug 29, 20251.952.021.951.951.95-0.61%15,814
Aug 28, 20252.042.071.951.961.96-3.30%19,613
Aug 27, 20252.102.102.012.032.03-14,090
Aug 26, 20252.002.031.982.032.030.50%9,820
Aug 25, 20252.042.072.022.022.02-2.42%18,035
Aug 22, 20251.962.081.962.072.074.02%29,821
Aug 21, 20251.961.991.901.991.992.42%45,255
Aug 20, 20252.032.031.921.941.94-3.33%26,095
Aug 19, 20252.062.082.002.012.01-2.43%29,340
Aug 18, 20252.052.102.032.062.060.49%16,212
Aug 15, 20252.102.132.052.052.05-2.84%51,276
Aug 14, 20252.042.132.002.112.112.93%49,784
Aug 13, 20252.022.062.012.052.051.49%30,185
Aug 12, 20252.092.102.002.022.02-3.35%74,821
Aug 11, 20252.142.152.012.092.09-0.48%56,999
Aug 8, 20252.422.461.882.102.10-16.33%189,071
Aug 7, 20252.682.722.382.512.51-3.09%369,679
Aug 6, 20252.562.642.422.592.596.15%238,636
Aug 5, 20252.462.572.302.442.440.83%281,773
Aug 4, 20252.182.542.152.422.4211.52%559,170
Aug 1, 20252.202.202.082.172.17-0.09%75,160
Jul 31, 20252.252.252.102.172.17-0.69%90,484
Jul 30, 20252.272.302.032.192.19-4.50%364,569
Jul 29, 20252.302.322.232.292.29-1.29%19,780
Jul 28, 20252.292.352.222.322.321.75%15,312
Jul 25, 20252.352.352.202.282.28-2.15%43,755
Jul 24, 20252.382.432.332.332.33-3.32%14,412
Jul 23, 20252.432.432.362.412.41-13,385
Jul 22, 20252.352.422.332.412.412.55%40,679
Jul 21, 20252.342.382.332.352.35-10,959
Jul 18, 20252.412.432.322.352.35-1.67%24,126
Jul 17, 20252.382.402.312.392.390.42%45,438