Skip to main content
Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
0.435
+0.031 (7.70%)
Mar 6, 2026, 11:59 AM EST - Market open

Twin Vee Powercats Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.400.410.370.400.40-1.46%302,914
Mar 4, 20260.360.420.360.410.414.38%1,123,120
Mar 3, 20260.320.410.310.390.3922.67%1,735,936
Mar 2, 20260.280.340.260.320.32-28.04%5,969,812
Feb 27, 20260.430.490.390.450.452.53%5,654,805
Feb 26, 20260.460.460.430.430.43-0.25%541,185
Feb 25, 20260.470.470.420.440.44-7.03%795,495
Feb 24, 20260.470.480.440.470.47-2.09%924,506
Feb 23, 20260.450.490.440.480.486.18%2,771,861
Feb 20, 20260.470.480.420.450.45-51.92%5,677,987
Feb 19, 20261.031.060.860.940.94-4.88%231,860
Feb 18, 20261.051.050.950.980.98-4.43%112,789
Feb 17, 20261.091.091.021.031.03-8.85%78,038
Feb 13, 20260.971.140.891.131.1314.13%301,129
Feb 12, 20261.191.210.990.990.99-17.49%447,816
Feb 11, 20261.191.291.141.201.20-2.44%231,786
Feb 10, 20261.341.361.221.231.23-9.56%328,261
Feb 9, 20261.481.511.321.361.36-4.23%220,988
Feb 6, 20261.421.481.331.421.425.19%298,578
Feb 5, 20261.481.501.301.351.35-14.56%498,647
Feb 4, 20261.511.641.501.581.587.48%313,892
Feb 3, 20261.631.771.331.471.47-0.68%983,491
Feb 2, 20261.481.751.421.481.48-3.90%701,649
Jan 30, 20261.411.581.391.541.5411.59%388,340
Jan 29, 20261.381.411.261.381.381.25%214,391
Jan 28, 20261.551.551.361.361.36-6.84%217,536
Jan 27, 20261.671.931.361.461.46-14.94%637,900
Jan 26, 20261.652.061.551.721.724.24%668,352
Jan 23, 20261.511.821.471.651.657.84%501,990
Jan 22, 20261.261.581.221.531.53-2.55%1,883,889
Jan 21, 20261.501.721.401.571.574.67%486,665
Jan 20, 20261.591.611.491.501.50-3.23%55,413
Jan 16, 20261.561.681.551.551.550.65%108,397
Jan 15, 20261.481.661.471.541.54-0.65%108,606
Jan 14, 20261.521.651.321.551.55-7.19%597,365
Jan 13, 20261.681.691.661.671.670.60%26,410
Jan 12, 20261.721.781.651.661.66-15.31%257,488
Jan 9, 20262.002.001.921.961.96-0.51%45,126
Jan 8, 20261.891.971.861.971.971.03%67,529
Jan 7, 20261.971.991.851.951.95-1.02%65,303
Jan 6, 20261.752.041.701.971.9713.22%144,498
Jan 5, 20261.771.791.701.741.74-1.69%16,940
Jan 2, 20261.781.811.701.771.771.72%34,353
Dec 31, 20251.791.791.721.741.74-3.33%33,091
Dec 30, 20251.811.851.711.801.80-1.64%89,558
Dec 29, 20251.851.861.801.831.83-1.61%84,480
Dec 26, 20251.911.921.771.861.86-4.12%98,778
Dec 24, 20251.852.041.851.941.944.30%174,911
Dec 23, 20251.881.951.851.861.86-7.46%109,461
Dec 22, 20252.022.131.922.012.018.06%1,107,443
Dec 19, 20251.871.901.841.861.86-2.62%47,258
Dec 18, 20251.701.941.681.911.9115.06%130,628
Dec 17, 20251.751.821.651.661.66-6.21%72,280
Dec 16, 20251.731.951.731.771.77-264,055
Dec 15, 20251.831.871.631.771.77-2.75%87,289
Dec 12, 20251.881.981.801.821.82-2.67%66,569
Dec 11, 20252.142.191.831.871.87-12.62%192,312
Dec 10, 20252.082.242.082.142.14-0.47%119,397
Dec 9, 20252.052.192.032.152.153.37%107,708
Dec 8, 20252.182.232.012.082.08-11.86%240,339
Dec 5, 20252.302.382.222.362.360.85%272,518
Dec 4, 20252.092.452.092.342.346.85%452,521
Dec 3, 20252.252.262.062.192.19-1.35%612,116
Dec 2, 20252.212.442.002.222.22-17.16%1,329,553
Dec 1, 20252.633.452.302.682.683.47%13,872,622
Nov 28, 20251.782.931.742.592.5945.51%21,281,369
Nov 26, 20251.681.841.681.781.781.71%96,637
Nov 25, 20251.771.801.711.751.75-3.31%129,235
Nov 24, 20251.801.871.651.811.811.12%289,236
Nov 21, 20251.631.891.601.791.79-1.10%384,474
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