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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	2.17	2.19	2.19	2.24	2.15	56,885
July 08, 2025	2.19	2.17	2.17	2.2	2.14	14,500
July 07, 2025	2.16	2.19	2.19	2.2	2.15	15,039
July 03, 2025	2.22	2.2	2.2	2.28	2.2	17,700
July 02, 2025	2.17	2.2	2.2	2.22	2.15	23,905
July 01, 2025	2.23	2.2	2.2	2.23	2.16	31,383
June 30, 2025	2.22	2.24	2.24	2.28	2.15	57,859
June 27, 2025	2.18	2.21	2.21	2.24	2.15	112,746
June 26, 2025	2.25	2.23	2.23	2.25	2.17	80,412
June 25, 2025	2.27	2.22	2.22	2.27	2.18	25,638
June 24, 2025	2.24	2.25	2.25	2.27	2.23	34,895
June 23, 2025	2.1	2.27	2.27	2.34	2.06	143,918
June 20, 2025	2.15	2.16	2.16	2.18	2.12	75,892
June 18, 2025	2.13	2.13	2.13	2.18	2.1	73,448

Twin Vee Powercats Co. (VEEE) NASDAQ