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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	2.18	2.18	2.18	2.19	2.05	61,906
June 16, 2025	2.19	2.17	2.17	2.24	2.15	52,400
June 13, 2025	2.25	2.22	2.18	2.3	2.15	67,021
June 12, 2025	2.37	2.33	2.33	2.48	2.3	229,200
June 11, 2025	2.4	2.43	2.43	2.48	2.38	94,300
June 10, 2025	2.41	2.41	2.41	2.59	2.4	222,233
June 09, 2025	2.38	2.49	2.49	2.58	2.32	373,780
June 06, 2025	2.58	2.46	2.46	2.58	2.31	15.17M
June 05, 2025	2.31	2.3	2.3	2.34	2.27	26,067
June 04, 2025	2.33	2.31	2.31	2.35	2.27	21,253
June 03, 2025	2.3	2.3	2.3	2.34	2.25	56,076
June 02, 2025	2.23	2.3	2.3	2.36	2.23	37,300
May 30, 2025	2.33	2.25	2.25	2.33	2.23	44,622
May 29, 2025	2.32	2.32	2.32	2.35	2.29	30,784
May 28, 2025	2.36	2.32	2.32	2.43	2.3	42,898
May 27, 2025	2.3	2.44	2.44	2.52	2.3	92,075
May 23, 2025	2.27	2.32	2.32	2.38	2.13	156,577
May 22, 2025	2.31	2.36	2.36	2.51	2.31	160,486
May 21, 2025	2.4	2.32	2.29	2.43	2.29	253,520
May 20, 2025	2.75	2.57	2.55	2.76	2.47	189,540
May 19, 2025	2.54	2.71	2.71	2.87	2.54	198,971
May 16, 2025	2.47	2.63	2.63	2.73	2.42	171,345
May 15, 2025	2.59	2.47	2.47	2.7	2.36	244,069
May 14, 2025	2.83	2.74	2.74	3.1	2.7	422,984
May 13, 2025	3.07	2.81	2.81	3.15	2.8	385,843
May 12, 2025	3.43	3	3	3.43	2.71	1.2M
May 09, 2025	4.51	3.44	3.44	4.58	3.07	3.42M
May 08, 2025	2.62	7.45	7.45	9.3	2.23	81.71M
May 07, 2025	2.52	2.55	2.55	2.6	2.52	10,400
May 06, 2025	2.48	2.6	2.6	2.66	2.45	43,329
May 05, 2025	2.57	2.48	2.48	2.69	2.42	16,900
May 02, 2025	2.59	2.65	2.65	2.71	2.52	11,748
May 01, 2025	2.6	2.65	2.65	2.74	2.5	36,497
April 30, 2025	2.52	2.73	2.73	2.73	2.43	47,520
April 29, 2025	2.48	2.52	2.52	2.6	2.45	19,400
April 28, 2025	2.36	2.53	2.53	2.67	2.3	45,100
April 25, 2025	2.45	2.28	2.28	2.66	2.23	51,000
April 24, 2025	2.42	2.45	2.45	2.55	2.21	67,200
April 23, 2025	2.31	2.42	2.42	2.45	2.24	31,700
April 22, 2025	2.16	2.31	2.31	2.35	2.05	82,213
April 21, 2025	2.22	2.14	2.14	2.37	2.14	89,111
April 17, 2025	2.53	2.23	2.23	2.53	2.23	67,454
April 16, 2025	2.69	2.65	2.65	2.84	2.55	358,406
April 15, 2025	2.73	2.8	2.8	2.81	2.68	15,400
April 14, 2025	2.79	2.78	2.78	2.89	2.7	23,144
April 11, 2025	2.73	2.88	2.88	3.05	2.73	49,753
April 10, 2025	2.98	2.74	2.74	3.42	2.71	158,717
April 09, 2025	3.23	4.1	4.1	4.19	3.08	1.16M
April 08, 2025	2.51	3.38	3.38	4.3	2.13	391,001

Twin Vee Powercats Co. (VEEE) NASDAQ