Skip to main content
Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE · Real-Time Price · USD
0.185
-0.004 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
0.188
+0.003 (1.63%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Twin Vee Powercats Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.180.18-1.91%681,279
Apr 27, 20260.190.200.190.190.19-5.48%502,151
Apr 24, 20260.200.200.190.200.201.38%643,849
Apr 23, 20260.200.200.190.200.20-6.12%986,714
Apr 22, 20260.210.210.200.210.21-2.56%508,927
Apr 21, 20260.220.220.160.210.21-6.00%1,969,313
Apr 20, 20260.210.230.210.230.236.19%1,283,337
Apr 17, 20260.210.220.210.220.22-0.78%1,749,572
Apr 16, 20260.230.230.220.220.22-6.19%998,872
Apr 15, 20260.210.230.200.230.237.49%2,275,145
Apr 14, 20260.220.230.210.210.21-5.58%2,063,659
Apr 13, 20260.250.250.210.230.23-10.25%4,137,080
Apr 10, 20260.290.290.240.250.25-15.10%4,066,496
Apr 9, 20260.290.310.240.300.3010.96%18,611,770
Apr 8, 20260.240.300.230.270.2721.37%18,053,716
Apr 7, 20260.240.240.210.220.22-4.97%2,447,078
Apr 6, 20260.230.240.230.230.231.88%3,015,016
Apr 2, 20260.230.240.220.230.23-8.73%1,862,317
Apr 1, 20260.250.260.230.250.25-2.26%1,672,638
Mar 31, 20260.260.270.240.260.26-8.29%1,982,614
Mar 30, 20260.310.320.270.280.28-12.50%1,940,504
Mar 27, 20260.350.350.320.320.32-13.51%1,902,082
Mar 26, 20260.360.370.340.370.371.54%4,166,337
Mar 25, 20260.350.370.350.360.365.62%3,043,775
Mar 24, 20260.340.350.310.350.35-6.12%3,953,431
Mar 23, 20260.420.500.350.370.37-6.68%32,146,408
Mar 20, 20260.400.410.370.390.39-1.55%4,628,540
Mar 19, 20260.350.410.350.400.40-9.09%5,238,987
Mar 18, 20260.310.460.310.440.4434.64%33,056,360
Mar 17, 20260.320.330.300.330.33-7.84%5,458,833
Mar 16, 20260.390.620.330.350.35-7.15%145,360,906
Mar 13, 20260.450.510.370.380.38-3.39%24,004,430
Mar 12, 20260.340.430.320.400.4018.11%2,506,432
Mar 11, 20260.360.360.330.330.33-6.51%355,360
Mar 10, 20260.360.370.320.360.36-8.21%1,287,691
Mar 9, 20260.410.490.380.390.39-1.76%5,900,850
Mar 6, 20260.390.460.380.400.40-1.73%2,335,858
Mar 5, 20260.400.410.370.400.40-1.46%12,084,550
Mar 4, 20260.360.420.360.410.414.38%1,145,367
Mar 3, 20260.320.410.310.390.3922.67%1,821,110
Mar 2, 20260.280.340.260.320.32-28.04%6,062,697
Feb 27, 20260.430.490.390.450.452.53%20,996,957
Feb 26, 20260.460.460.430.430.43-0.25%573,996
Feb 25, 20260.470.470.420.440.44-7.03%942,370
Feb 24, 20260.470.480.440.470.47-2.09%967,246
Feb 23, 20260.450.490.440.480.486.18%2,877,813
Feb 20, 20260.470.480.420.450.45-51.92%5,770,877
Feb 19, 20261.031.060.860.940.94-4.88%418,128
Feb 18, 20261.051.050.950.980.98-4.43%114,007
Feb 17, 20261.091.091.021.031.03-8.85%78,248
Feb 13, 20260.971.140.891.131.1314.13%314,512
Feb 12, 20261.191.210.990.990.99-17.49%458,964
Feb 11, 20261.191.291.141.201.20-2.44%234,024
Feb 10, 20261.341.361.221.231.23-9.56%332,473
Feb 9, 20261.481.511.321.361.36-4.23%227,360
Feb 6, 20261.421.481.331.421.425.19%304,004
Feb 5, 20261.481.501.301.351.35-14.56%511,765
Feb 4, 20261.511.641.501.581.587.48%323,845
Feb 3, 20261.631.771.331.471.47-0.68%992,790
Feb 2, 20261.481.751.421.481.48-3.90%723,275
Jan 30, 20261.411.581.391.541.5411.59%394,346
Jan 29, 20261.381.411.261.381.381.25%215,793
Jan 28, 20261.551.551.361.361.36-6.84%244,472
Jan 27, 20261.671.931.361.461.46-14.94%637,994
Jan 26, 20261.652.061.551.721.724.24%670,191
Jan 23, 20261.511.821.471.651.657.84%530,372
Jan 22, 20261.261.581.221.531.53-2.55%1,889,805
Jan 21, 20261.501.721.401.571.574.67%4,493,988
Jan 20, 20261.591.611.491.501.50-3.23%56,213
Jan 16, 20261.561.681.551.551.550.65%108,674
Jan 15, 20261.481.661.471.541.54-0.65%109,936
Jan 14, 20261.521.651.321.551.55-7.19%598,860
Jan 13, 20261.681.691.661.671.670.60%26,570
Jan 12, 20261.721.781.651.661.66-15.31%257,496
Jan 9, 20262.002.001.921.961.96-0.51%76,946
Jan 8, 20261.891.971.861.971.971.03%68,399
Jan 7, 20261.971.991.851.951.95-1.02%65,354
Jan 6, 20261.752.041.701.971.9713.22%146,734
Jan 5, 20261.771.791.701.741.74-1.69%17,035
Jan 2, 20261.781.811.701.771.771.72%34,473
Dec 31, 20251.791.791.721.741.74-3.33%33,445
Dec 30, 20251.811.851.711.801.80-1.64%89,558
Dec 29, 20251.851.861.801.831.83-1.61%84,850
Dec 26, 20251.911.921.771.861.86-4.12%100,830
Dec 24, 20251.852.041.851.941.944.30%186,029
Dec 23, 20251.881.951.851.861.86-7.46%119,986
Dec 22, 20252.022.131.922.012.018.06%1,155,208
Dec 19, 20251.871.901.841.861.86-2.62%52,718
Dec 18, 20251.701.941.681.911.9115.06%133,343
Dec 17, 20251.751.821.651.661.66-6.21%72,383
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