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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.85	1.94	1.94	2.04	1.85	183,665
December 23, 2025	1.88	1.86	1.86	1.95	1.85	119,986
December 22, 2025	2.02	2.01	2.01	2.13	1.92	1.16M
December 19, 2025	1.87	1.86	1.86	1.9	1.84	52,718
December 18, 2025	1.7	1.91	1.91	1.94	1.68	133,343
December 17, 2025	1.75	1.66	1.66	1.82	1.65	72,383
December 16, 2025	1.73	1.77	1.77	1.95	1.73	264,100
December 15, 2025	1.71	1.8	1.8	1.87	1.63	84,972
December 12, 2025	1.88	1.82	1.82	1.98	1.8	66,600
December 11, 2025	2.14	1.87	1.87	2.19	1.83	192,312
December 10, 2025	2.08	2.14	2.14	2.24	2.08	119,397
December 09, 2025	2.05	2.15	2.15	2.19	2.03	107,708
December 08, 2025	2.18	2.08	2.08	2.23	2.01	240,339
December 05, 2025	2.3	2.36	2.36	2.38	2.22	272,518
December 04, 2025	2.09	2.34	2.34	2.45	2.09	452,521
December 03, 2025	2.25	2.19	2.19	2.26	2.06	612,116
December 02, 2025	2.21	2.22	2.22	2.44	2	1.33M
December 01, 2025	2.63	2.68	2.68	3.45	2.3	13.87M
November 28, 2025	1.78	2.59	2.59	2.93	1.74	21.28M
November 26, 2025	1.68	1.78	1.78	1.84	1.68	96,637
November 25, 2025	1.76	1.75	1.75	1.8	1.71	129,210
November 24, 2025	1.8	1.81	1.81	1.87	1.65	289,236
November 21, 2025	1.63	1.79	1.79	1.89	1.6	384,474
November 20, 2025	1.51	1.81	1.81	2.05	1.51	2.78M
November 19, 2025	1.54	1.59	1.59	1.67	1.45	206,000
November 18, 2025	1.63	1.59	1.59	1.7	1.56	337,370
November 17, 2025	1.94	1.87	1.87	2.09	1.54	15.45M
November 14, 2025	1.83	1.73	1.73	1.91	1.68	50,900
November 13, 2025	2.04	1.83	1.83	2.12	1.81	113,339
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

Twin Vee Powercats Co. (VEEE) NASDAQ