Twin Vee Powercats Co. (VEEE)
NASDAQ: VEEE
· Real-Time Price · USD
2.06
-0.05 (-2.37%)
At close: Aug 15, 2025, 12:08 PM
VEEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.04 | 2.13 | 2.00 | 2.11 | 2.11 | 2.93% | 48,657 |
| 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 |
| Aug 7, 2025 | 2.68 | 2.72 | 2.38 | 2.51 | 2.51 | -3.09% | 369,700 |
| Aug 6, 2025 | 2.56 | 2.64 | 2.42 | 2.59 | 2.59 | 6.15% | 238,636 |
| Aug 5, 2025 | 2.46 | 2.57 | 2.30 | 2.44 | 2.44 | 0.83% | 281,800 |
| Aug 4, 2025 | 2.18 | 2.54 | 2.15 | 2.42 | 2.42 | 11.52% | 559,200 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.08 | 2.17 | 2.17 | 0.00% | 75,200 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.10 | 2.17 | 2.17 | -0.91% | 90,500 |
| Jul 30, 2025 | 2.27 | 2.30 | 2.03 | 2.19 | 2.19 | -4.37% | 364,600 |
| Jul 29, 2025 | 2.30 | 2.32 | 2.23 | 2.29 | 2.29 | -1.29% | 19,800 |
| Jul 28, 2025 | 2.29 | 2.35 | 2.22 | 2.32 | 2.32 | 1.75% | 15,312 |
| Jul 25, 2025 | 2.35 | 2.35 | 2.20 | 2.28 | 2.28 | -2.15% | 43,800 |
| Jul 24, 2025 | 2.38 | 2.43 | 2.33 | 2.33 | 2.33 | -3.32% | 14,412 |
| Jul 23, 2025 | 2.43 | 2.43 | 2.36 | 2.41 | 2.41 | 0.00% | 13,400 |
| Jul 22, 2025 | 2.35 | 2.42 | 2.33 | 2.41 | 2.41 | 2.55% | 40,679 |
| Jul 21, 2025 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | 0.00% | 11,000 |
| Jul 18, 2025 | 2.41 | 2.43 | 2.32 | 2.35 | 2.35 | -1.67% | 24,126 |