Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE
· Real-Time Price · USD
2.90
0.96 (49.48%)
At close: Sep 05, 2025, 3:59 PM
VEEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.13 | 3.46 | 2.60 | 2.84 | 2.84 | 46.39% | 79,165,435 |
| Sep 4, 2025 | 1.93 | 2.10 | 1.86 | 1.94 | 1.94 | -6.73% | 383,310 |
| Sep 3, 2025 | 2.30 | 3.04 | 2.01 | 2.08 | 2.08 | -7.96% | 4,041,112 |
| Sep 2, 2025 | 1.99 | 2.46 | 1.94 | 2.26 | 2.26 | 15.90% | 663,400 |
| Aug 29, 2025 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -0.51% | 15,814 |
| Aug 28, 2025 | 2.04 | 2.07 | 1.95 | 1.96 | 1.96 | -3.45% | 19,613 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | 0.00% | 14,090 |
| Aug 26, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 0.50% | 9,820 |
| Aug 25, 2025 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 18,035 |
| Aug 22, 2025 | 1.96 | 2.08 | 1.96 | 2.07 | 2.07 | 4.02% | 29,821 |
| Aug 21, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 2.58% | 45,300 |
| Aug 20, 2025 | 2.03 | 2.03 | 1.92 | 1.94 | 1.94 | -3.48% | 26,100 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 29,340 |
| Aug 18, 2025 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 16,212 |
| Aug 15, 2025 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 51,276 |
| Aug 14, 2025 | 2.04 | 2.13 | 2.00 | 2.11 | 2.11 | 2.93% | 49,800 |
| Aug 13, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.49% | 30,200 |
| Aug 12, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | -3.35% | 74,821 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.01 | 2.09 | 2.09 | -0.48% | 57,000 |
| Aug 8, 2025 | 2.42 | 2.46 | 1.88 | 2.10 | 2.10 | -16.33% | 189,100 |