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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	1.97	2	2	2.04	1.97	20,100
November 11, 2025	2.01	2	2	2.03	1.99	9,061
November 10, 2025	2.02	2.03	2.03	2.06	2	11,100
November 07, 2025	2.06	2.04	2.04	2.11	1.92	130,792
November 06, 2025	2.54	2	2	2.57	2	323,662
November 05, 2025	2.64	2.4	2.4	2.83	2.4	198,839
November 04, 2025	2.47	2.66	2.66	2.89	2.39	618,105
November 03, 2025	2.13	2.39	2.39	2.52	2.11	500,400
October 31, 2025	2.14	2.12	2.12	2.14	2.11	12,241
October 30, 2025	2.12	2.14	2.14	2.15	2.08	21,537
October 29, 2025	2.28	2.16	2.16	2.28	2.14	29,547
October 28, 2025	2.27	2.25	2.25	2.3	2.19	25,707
October 27, 2025	2.32	2.28	2.28	2.32	2.25	9,800
October 24, 2025	2.31	2.25	2.25	2.34	2.24	33,103
October 23, 2025	2.37	2.31	2.31	2.37	2.28	30,273
October 22, 2025	2.33	2.32	2.32	2.37	2.28	32,608
October 21, 2025	2.35	2.37	2.37	2.4	2.3	30,176
October 20, 2025	2.43	2.37	2.37	2.43	2.37	12,601
October 17, 2025	2.27	2.4	2.4	2.41	2.25	50,258
October 16, 2025	2.34	2.28	2.28	2.37	2.25	40,425
October 15, 2025	2.4	2.31	2.31	2.48	2.27	78,617
October 14, 2025	2.46	2.42	2.42	2.55	2.33	99,658
October 13, 2025	2.3	2.52	2.52	2.64	2.3	71,702
October 10, 2025	2.56	2.3	2.3	2.58	2.28	78,200
October 09, 2025	2.61	2.55	2.55	2.61	2.52	71,355
October 08, 2025	2.65	2.61	2.61	2.69	2.61	86,841
October 07, 2025	2.72	2.69	2.69	2.72	2.65	61,000
October 06, 2025	2.79	2.74	2.74	2.82	2.71	67,100
October 03, 2025	2.8	2.78	2.78	2.82	2.73	69,052
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

Twin Vee Powercats Co. (VEEE) NASDAQ