Twin Vee Powercats Co. - VEEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.74	2.73	2.73	2.75	2.64	71,649
October 01, 2025	2.71	2.69	2.69	2.73	2.62	64,400
September 30, 2025	2.71	2.74	2.74	2.79	2.71	78,892
September 29, 2025	2.78	2.8	2.8	3	2.7	304,821
September 26, 2025	2.64	2.76	2.76	2.8	2.61	135,820
September 25, 2025	2.69	2.76	2.76	2.83	2.6	413,346
September 24, 2025	2.72	2.73	2.73	2.83	2.44	12.05M
September 23, 2025	2.4	2.49	2.49	2.54	2.36	444,118
September 22, 2025	2.44	2.39	2.39	2.5	2.34	142,000
September 19, 2025	2.42	2.42	2.42	2.52	2.35	103,400
September 18, 2025	2.36	2.38	2.38	2.4	2.31	57,300
September 17, 2025	2.41	2.36	2.36	2.42	2.32	95,800
September 16, 2025	2.44	2.36	2.36	2.44	2.32	53,900
September 15, 2025	2.49	2.39	2.39	2.49	2.31	99,300
September 12, 2025	2.48	2.4	2.4	2.5	2.33	105,004
September 11, 2025	2.28	2.51	2.51	2.62	2.27	283,200
September 10, 2025	2.4	2.37	2.37	2.45	2.3	278,400
September 09, 2025	2.26	2.35	2.35	2.39	2.24	356,581
September 08, 2025	2.37	2.49	2.49	2.67	2.29	1.75M
September 05, 2025	3.13	2.84	2.84	3.46	2.6	79.37M
September 04, 2025	1.89	1.94	1.94	2.1	1.86	324,817
September 03, 2025	2.3	2.08	2.08	3.04	2.01	4.04M
September 02, 2025	1.99	2.26	2.26	2.46	1.94	663,359
August 29, 2025	1.95	1.95	1.95	2.02	1.95	15,564
August 28, 2025	2.04	1.96	1.96	2.04	1.95	18,686
August 27, 2025	2.1	2.03	2.03	2.1	2.01	14,090
August 26, 2025	2	2.03	2.03	2.03	1.98	9,820
August 25, 2025	2.04	2.02	2.02	2.07	2.02	18,035
August 22, 2025	1.96	2.07	2.07	2.08	1.96	29,513
August 21, 2025	1.96	1.99	1.99	1.99	1.9	45,255
August 20, 2025	2.03	1.94	1.94	2.03	1.92	26,100
August 19, 2025	2.06	2.01	2.01	2.08	2	29,340
August 18, 2025	2.05	2.06	2.06	2.1	2.03	16,212
August 15, 2025	2.09	2.05	2.05	2.13	2.05	49,899
August 14, 2025	2.04	2.11	2.11	2.13	2	49,784
August 13, 2025	2.02	2.05	2.05	2.06	2.01	30,200
August 12, 2025	2.09	2.02	2.02	2.09	2.01	45,008
August 11, 2025	2.14	2.09	2.09	2.15	2.01	57,000
August 08, 2025	2.42	2.1	2.1	2.46	1.88	189,071
August 07, 2025	2.68	2.51	2.51	2.72	2.38	369,700
August 06, 2025	2.56	2.59	2.59	2.64	2.42	238,636
August 05, 2025	2.46	2.44	2.44	2.57	2.3	281,773
August 04, 2025	2.18	2.42	2.42	2.54	2.15	559,200
August 01, 2025	2.2	2.17	2.17	2.2	2.08	75,160
July 31, 2025	2.25	2.17	2.17	2.25	2.1	90,484
July 30, 2025	2.18	2.19	2.19	2.3	2.07	349,370
July 29, 2025	2.3	2.29	2.29	2.32	2.23	19,800
July 28, 2025	2.29	2.32	2.32	2.35	2.22	15,312
July 25, 2025	2.35	2.28	2.28	2.35	2.2	43,755
July 24, 2025	2.38	2.33	2.33	2.43	2.33	14,412
July 23, 2025	2.43	2.41	2.41	2.43	2.36	13,385
July 22, 2025	2.35	2.41	2.41	2.42	2.33	40,679
July 21, 2025	2.34	2.35	2.35	2.38	2.33	11,000
July 18, 2025	2.41	2.35	2.35	2.43	2.32	24,058
July 17, 2025	2.38	2.39	2.39	2.4	2.31	45,438
July 16, 2025	2.33	2.38	2.38	2.39	2.27	123,500
July 15, 2025	2.35	2.3	2.24	2.37	2.21	106,631
July 14, 2025	2.29	2.35	2.35	2.4	2.24	37,049
July 11, 2025	2.28	2.27	2.27	2.34	2.23	18,181
July 10, 2025	2.24	2.32	2.32	2.32	2.21	34,528

Twin Vee Powercats Co. (VEEE) NASDAQ