NasdaqCM - Nasdaq Real Time Price
USD
Twin Vee Powercats Co. (VEEE)
9.27
-0.19
(-2.01%)
At close: October 30 at 4:00:00 PM EDT
8.73
-0.54
(-5.83%)
After hours: October 30 at 7:48:18 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.32
9.44
9.03
9.27
9.27
8,400
Oct 29, 2026
9.34
9.79
9.04
9.46
9.46
10,600
Oct 28, 2026
9.17
9.37
9.05
9.34
9.34
12,300
Oct 27, 2026
8.97
9.25
8.71
9.21
9.21
22,500
Oct 26, 2026
9.05
9.08
8.50
8.78
8.78
10,300
Oct 23, 2026
8.80
9.00
8.73
8.89
8.89
4,800
Oct 22, 2026
8.72
9.50
8.72
9.29
9.29
129,600
Oct 21, 2026
9.80
9.80
8.56
9.23
9.23
179,800
Oct 20, 2026
9.55
9.60
9.35
9.59
9.59
2,500
Oct 19, 2026
10.06
10.06
8.98
9.44
9.44
15,100
Oct 16, 2026
9.91
10.20
9.62
10.07
10.07
26,600
Oct 15, 2026
8.60
10.06
8.10
10.06
10.06
67,400
Oct 14, 2026
9.95
10.27
8.20
8.42
8.42
297,300
Oct 13, 2026
8.93
9.12
8.63
9.01
9.01
16,700
Oct 12, 2026
9.70
9.70
8.75
8.89
8.89
29,100
Oct 9, 2026
9.91
9.91
9.52
9.86
9.86
6,700
Oct 8, 2026
10.41
10.44
9.91
10.14
10.14
21,900
Oct 7, 2026
10.25
10.36
9.86
10.35
10.35
20,200
Oct 6, 2026
10.68
10.68
10.17
10.48
10.48
24,500
Oct 5, 2026
10.81
10.94
10.47
10.80
10.80
16,100
Oct 2, 2026
10.70
11.10
10.38
10.87
10.87
21,300
Oct 1, 2026
11.52
11.94
10.24
11.26
11.26
57,700
Sep 30, 2026
13.08
13.23
12.13
12.13
12.13
84,400
Sep 29, 2026
13.11
13.50
12.61
13.39
13.39
26,300
Sep 28, 2026
13.87
13.87
12.73
13.69
13.69
26,500
Sep 25, 2026
13.89
14.15
13.16
13.95
13.95
62,500
Sep 24, 2026
12.23
14.21
12.01
14.15
14.15
191,000
Sep 23, 2026
13.52
14.94
12.35
12.78
12.78
200,900
Sep 22, 2026
17.34
17.35
13.27
14.99
14.99
800,900
Sep 21, 2026
14.50
22.85
13.68
17.24
17.24
29,686,800
Sep 18, 2026
8.72
8.72
8.44
8.58
8.58
461,200
Sep 17, 2026
8.34
9.00
8.34
8.76
8.76
13,600
Sep 16, 2026
8.99
9.09
8.60
8.60
8.60
11,300
Sep 15, 2026
9.23
9.23
8.88
9.00
9.00
10,800
Sep 14, 2026
9.57
9.57
9.36
9.36
9.36
4,300
Sep 11, 2026
9.48
9.65
9.42
9.60
9.60
3,500
Sep 10, 2026
9.85
9.85
9.39
9.75
9.75
8,800
Sep 9, 2026
9.51
9.74
9.31
9.39
9.39
5,500
Sep 8, 2026
9.61
10.23
9.60
9.93
9.93
13,400
Sep 4, 2026
9.52
9.99
9.38
9.90
9.90
15,000
Sep 3, 2026
9.20
9.33
9.09
9.31
9.31
9,300
Sep 2, 2026
9.19
9.65
9.00
9.14
9.14
13,200
Sep 1, 2026
10.24
10.24
9.30
9.40
9.40
18,400
Aug 31, 2026
10.02
10.17
9.89
10.10
10.10
13,400
Aug 28, 2026
10.48
10.48
9.87
10.36
10.36
20,300
Aug 27, 2026
10.16
10.50
10.00
10.29
10.29
14,300
Aug 26, 2026
10.00
10.77
9.87
10.31
10.31
19,600
Aug 25, 2026
10.16
10.37
9.85
10.07
10.07
23,000
Aug 24, 2026
10.24
10.65
10.10
10.53
10.53
21,400
Aug 21, 2026
9.55
10.84
9.25
10.35
10.35
61,300
Aug 20, 2026
9.80
10.31
9.46
9.76
9.76
35,100
Aug 19, 2026
10.21
10.69
9.97
10.23
10.23
22,700
Aug 18, 2026
10.55
10.77
10.00
10.75
10.75
31,700
Aug 17, 2026
11.71
11.88
10.58
10.74
10.74
57,500
Aug 14, 2026
11.47
12.39
11.38
11.71
11.71
29,200
Aug 13, 2026
11.55
12.04
11.04
11.96
11.96
96,000
Aug 12, 2026
12.41
13.50
12.01
12.50
12.50
138,100
Aug 11, 2026
10.81
14.49
10.45
12.78
12.78
915,500
Aug 10, 2026
8.56
12.49
8.33
10.40
10.40
414,700
Aug 7, 2026
8.76
8.92
8.23
8.50
8.50
69,700
Aug 6, 2026
9.79
9.79
8.83
9.19
9.19
93,400
Aug 5, 2026
10.23
10.46
9.55
9.79
9.79
101,600
Aug 4, 2026
11.60
11.66
10.77
10.99
10.99
69,200
Aug 3, 2026
11.49
12.40
10.36
11.73
11.73
135,000
Jul 31, 2026
12.42
12.54
11.30
11.70
11.70
101,900
Jul 30, 2026
12.60
13.12
12.00
12.58
12.58
93,000
Jul 29, 2026
13.25
14.01
12.55
12.94
12.94
176,400
Jul 28, 2026
16.05
16.12
13.19
14.90
14.90
340,300
Jul 27, 2026
15.22
23.32
14.30
15.77
15.77
3,724,900
Jul 24, 2026
14.61
14.61
11.21
12.97
12.97
235,000
Jul 23, 2026
16.98
18.09
14.50
14.50
14.50
367,300
Jul 22, 2026
24.15
24.92
18.30
18.56
18.56
458,400
Jul 21, 2026
25.22
31.01
24.90
26.25
26.25
783,700
Jul 20, 2026
36.65
37.20
27.50
29.49
29.49
1,448,700
Jul 17, 2026
40.00
55.49
36.00
38.70
38.70
6,419,000
Jul 16, 2026
34.81
42.99
32.10
36.18
36.18
10,343,400
Jul 15, 2026
43.47
46.60
24.50
26.59
26.59
7,525,200
Jul 14, 2026
19.29
48.79
18.23
38.51
38.51
25,360,600
Jul 13, 2026
12.24
36.07
10.06
24.86
24.86
75,587,000
Jul 10, 2026
4.46
5.05
4.31
4.82
4.82
166,400
Jul 9, 2026
4.47
4.82
4.22
4.59
4.59
142,800
Jul 8, 2026
5.86
6.00
4.22
4.64
4.64
1,834,200
Jul 7, 2026
5.10
5.94
4.90
5.63
5.63
1,600,000
Jul 6, 2026
5.22
5.36
5.11
5.11
5.11
10,800
Jul 2, 2026
5.43
5.43
5.12
5.22
5.22
25,600
Jul 1, 2026
5.38
6.19
5.05
5.72
5.72
33,600
Jun 30, 2026
5.00
5.19
4.79
5.19
5.19
20,800
Jun 29, 2026
4.86
5.00
4.71
4.98
4.98
11,900
Jun 26, 2026
4.56
4.88
4.35
4.71
4.71
15,900
Jun 25, 2026
4.80
4.80
4.16
4.70
4.70
42,900
Jun 24, 2026
5.50
5.63
5.00
5.10
5.10
80,800
Jun 23, 2026
5.37
5.65
5.35
5.65
5.65
32,000
Jun 22, 2026
5.79
5.79
5.40
5.65
5.65
36,400
Jun 18, 2026
5.72
5.93
5.62
5.69
5.69
24,300
Jun 17, 2026
5.87
5.89
5.51
5.71
5.71
17,600
Jun 16, 2026
5.70
5.94
5.40
5.92
5.92
31,600
Jun 15, 2026
5.62
5.88
5.62
5.75
5.75
18,600
Jun 12, 2026
6.33
6.48
5.21
5.67
5.67
84,100
Jun 11, 2026
6.60
7.24
6.28
6.53
6.53
31,200
Jun 10, 2026
5.75
6.99
5.66
6.74
6.74
51,900
Jun 9, 2026
6.21
6.21
5.44
5.99
5.99
39,500
Jun 8, 2026
5.79
6.17
5.64
6.08
6.08
35,000
Jun 5, 2026
5.97
6.26
5.19
5.87
5.87
397,900
Jun 4, 2026
6.45
6.45
5.70
6.09
6.09
31,600
Jun 3, 2026
6.91
6.91
6.25
6.31
6.31
37,400
Jun 2, 2026
7.06
7.16
6.70
7.09
7.09
18,600
Jun 1, 2026
7.12
7.12
6.80
6.90
6.90
19,300
May 29, 2026
7.38
7.38
6.78
7.19
7.19
27,900
May 28, 2026
6.81
7.13
6.71
7.13
7.13
38,700
May 27, 2026
6.64
7.15
6.32
6.75
6.75
44,700
May 26, 2026
7.05
7.13
6.54
6.69
6.69
32,800
May 22, 2026
6.86
7.44
6.69
7.22
7.22
53,100
May 21, 2026
6.18
6.83
6.14
6.70
6.70
68,200
May 20, 2026
5.95
6.09
5.65
6.06
6.06
30,200
May 19, 2026
6.17
6.17
5.41
5.90
5.90
75,800
May 18, 2026
6.80
6.80
6.00
6.24
6.24
46,100
May 15, 2026
6.57
6.94
6.35
6.76
6.76
52,000
May 14, 2026
7.20
7.20
6.18
6.56
6.56
49,900
May 13, 2026
7.73
7.73
6.90
7.15
7.15
87,200
May 12, 2026
8.06
8.25
6.88
7.84
7.84
128,800
May 11, 2026
6.05
8.80
5.98
7.64
7.64
1,244,600
May 8, 2026
6.41
6.59
5.81
5.95
5.95
81,200
May 7, 2026
6.44
7.45
6.02
6.43
6.43
2,201,500
May 6, 2026
6.13
6.64
5.85
6.01
6.01
162,800
May 5, 2026
5.96
7.00
5.00
6.44
6.44
2,785,700
May 4, 2026
1:37
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
6.37
8.50
6.00
6.07
6.07
397,200
May 1, 2026
5.48
6.66
5.48
6.25
6.25
125,578
Apr 30, 2026
5.36
6.11
5.33
5.48
5.48
70,965
Apr 29, 2026
6.70
6.81
5.99
6.29
6.29
28,862
Apr 28, 2026
7.07
7.07
6.59
6.84
6.84
18,730
Apr 27, 2026
7.14
7.25
6.88
6.96
6.96
14,135
Apr 24, 2026
7.29
7.36
7.10
7.36
7.36
17,927
Apr 23, 2026
7.55
7.55
7.14
7.25
7.25
28,554
Apr 22, 2026
7.66
7.77
7.51
7.73
7.73
15,241
Apr 21, 2026
8.14
8.14
5.77
7.95
7.95
53,981
Apr 20, 2026
7.88
8.47
7.84
8.44
8.44
36,838
Apr 17, 2026
7.77
8.21
7.73
7.95
7.95
47,981
Apr 16, 2026
8.62
8.62
7.95
8.03
8.03
30,438
Apr 15, 2026
7.77
8.55
7.40
8.55
8.55
61,632
Apr 14, 2026
8.29
8.40
7.81
7.95
7.95
57,538
Apr 13, 2026
9.40
9.40
7.70
8.44
8.44
118,500
Apr 10, 2026
10.73
10.73
8.73
9.40
9.40
113,573
Apr 9, 2026
10.66
11.40
8.88
11.06
11.06
518,516
Apr 8, 2026
8.77
10.91
8.36
9.95
9.95
553,805
Apr 7, 2026
8.77
8.77
7.70
8.21
8.21
69,903
Apr 6, 2026
8.58
8.99
8.40
8.62
8.62
110,895
Apr 2, 2026
8.66
8.81
8.10
8.47
8.47
53,219
Apr 1, 2026
9.14
9.62
8.51
9.29
9.29
46,589
Mar 31, 2026
9.77
9.99
9.06
9.51
9.51
57,938
Mar 30, 2026
11.47
11.73
9.92
10.36
10.36
61,138
Mar 27, 2026
12.99
12.99
11.65
11.84
11.84
69,111
Mar 26, 2026
13.32
13.69
12.40
13.69
13.69
116,386
Mar 25, 2026
12.91
13.80
12.91
13.47
13.47
94,589
Mar 24, 2026
12.69
13.10
11.58
12.77
12.77
122,538
Mar 23, 2026
15.43
18.50
12.99
13.62
13.62
892,265
Mar 20, 2026
14.95
15.32
13.69
14.58
14.58
125,095
Mar 19, 2026
13.14
15.32
13.14
14.80
14.80
141,595
Mar 18, 2026
11.58
17.02
11.36
16.28
16.28
893,416
Mar 17, 2026
11.88
12.21
11.28
12.10
12.10
147,535
Mar 16, 2026
14.50
23.05
12.17
13.14
13.14
3,928,673
Mar 13, 2026
16.61
18.72
13.51
14.13
14.13
648,768
Mar 12, 2026
12.62
15.84
11.91
14.61
14.61
67,741
Mar 11, 2026
13.14
13.14
12.14
12.40
12.40
9,605
Mar 10, 2026
13.28
13.69
11.84
13.25
13.25
34,803
Mar 9, 2026
15.24
18.13
13.91
14.43
14.43
159,484
Mar 6, 2026
14.43
16.95
14.06
14.69
14.69
63,132
Mar 5, 2026
14.73
15.17
13.69
14.95
14.95
326,611
Mar 4, 2026
13.51
15.58
13.47
15.17
15.17
30,957
Mar 3, 2026
11.84
15.17
11.43
14.54
14.54
49,219
Mar 2, 2026
10.36
12.58
9.81
11.84
11.84
163,857
Feb 27, 2026
15.73
18.28
14.43
16.47
16.47
567,486
Feb 26, 2026
16.87
16.87
15.80
16.06
16.06
15,514
Feb 25, 2026
17.39
17.39
15.39
16.09
16.09
25,470
Feb 24, 2026
17.39
17.87
16.28
17.32
17.32
26,141
Feb 23, 2026
16.72
17.94
16.24
17.69
17.69
77,778
Feb 20, 2026
17.39
17.58
15.61
16.65
16.65
155,970
Feb 19, 2026
38.11
39.18
31.86
34.63
34.63
11,300
Feb 18, 2026
38.85
38.85
35.26
36.41
36.41
3,070
Feb 17, 2026
40.33
40.33
37.74
38.11
38.11
2,114
Feb 13, 2026
35.74
42.22
32.93
41.81
41.81
8,500
Feb 12, 2026
44.03
44.77
36.63
36.63
36.63
12,322
Feb 11, 2026
44.03
47.73
42.18
44.40
44.40
6,324
Feb 10, 2026
49.58
50.32
45.14
45.51
45.51
8,978
Feb 9, 2026
54.76
55.87
48.84
50.32
50.32
6,146
Feb 6, 2026
52.54
54.76
49.28
52.54
52.54
8,216
Feb 5, 2026
54.76
55.50
48.10
49.95
49.95
13,832
Feb 4, 2026
55.87
60.68
55.50
58.46
58.46
8,751
Feb 3, 2026
60.31
65.49
49.21
54.39
54.39
26,832
Feb 2, 2026
54.76
64.75
52.54
54.76
54.76
19,549
Jan 30, 2026
52.17
58.46
51.54
56.98
56.98
10,657
Jan 29, 2026
51.06
52.17
46.62
51.06
51.06
5,824
Jan 28, 2026
57.35
57.35
50.32
50.43
50.43
6,608
Jan 27, 2026
61.79
71.41
50.32
54.13
54.13
17,235
Jan 26, 2026
61.05
76.22
57.17
63.64
63.64
18,105
Jan 23, 2026
55.87
67.34
54.39
61.05
61.05
14,335
Jan 22, 2026
46.62
58.46
44.96
56.61
56.61
51,076
Jan 21, 2026
55.50
63.64
51.84
58.09
58.09
121,459
Jan 20, 2026
58.83
59.57
55.13
55.50
55.50
1,519
Jan 16, 2026
57.72
62.16
57.35
57.35
57.35
2,935
Jan 15, 2026
54.76
61.42
54.39
56.98
56.98
2,970
Jan 14, 2026
56.24
61.05
48.84
57.35
57.35
16,181
Jan 13, 2026
62.16
62.53
61.53
61.79
61.79
716
Jan 12, 2026
63.64
65.82
61.05
61.42
61.42
6,959
Jan 9, 2026
74.00
74.00
71.04
72.52
72.52
2,078
Jan 8, 2026
69.93
72.89
68.82
72.89
72.89
1,849
Jan 7, 2026
72.89
73.63
68.26
72.15
72.15
1,765
Jan 6, 2026
64.75
75.48
62.90
72.89
72.89
3,959
Jan 5, 2026
65.49
66.23
62.90
64.38
64.38
457
Jan 2, 2026
65.86
66.97
62.90
65.49
65.49
930
Dec 31, 2025
66.23
66.23
63.64
64.38
64.38
900
Dec 30, 2025
66.97
68.45
63.27
66.60
66.60
2,419
Dec 29, 2025
68.45
68.82
66.67
67.71
67.71
2,284
Dec 26, 2025
70.67
70.86
65.49
68.82
68.82
2,724
Dec 24, 2025
68.45
75.55
68.45
71.78
71.78
5,027
Dec 23, 2025
69.56
72.15
68.45
68.82
68.82
3,243
Dec 22, 2025
74.74
78.81
71.04
74.37
74.37
31,222
Dec 19, 2025
69.19
70.30
68.08
68.82
68.82
1,424
Dec 18, 2025
62.72
71.78
62.16
70.67
70.67
3,603
Dec 17, 2025
64.75
67.34
61.05
61.42
61.42
1,946
Dec 16, 2025
64.01
72.15
64.01
65.49
65.49
7,138
Dec 15, 2025
67.71
69.19
60.31
65.49
65.49
2,354
Dec 12, 2025
69.56
73.26
66.60
67.34
67.34
1,800
Dec 11, 2025
79.18
81.03
67.71
69.19
69.19
5,197
Dec 10, 2025
76.96
82.88
76.96
79.18
79.18
3,224
Dec 9, 2025
75.85
81.03
75.04
79.55
79.55
2,911
Dec 8, 2025
80.66
82.51
74.37
76.96
76.96
6,495
Dec 5, 2025
85.10
88.06
81.96
87.32
87.32
7,365
Dec 4, 2025
77.33
90.65
77.33
86.58
86.58
12,230
Dec 3, 2025
83.25
83.62
76.22
81.03
81.03
16,543
Dec 2, 2025
81.77
90.39
73.93
82.14
82.14
35,935
Dec 1, 2025
97.31
127.65
85.10
99.16
99.16
374,935
Nov 28, 2025
65.86
108.41
64.38
95.83
95.83
575,173
Nov 26, 2025
62.16
68.08
62.16
65.86
65.86
2,611
Nov 25, 2025
65.49
66.60
63.27
64.75
64.75
3,492
Nov 24, 2025
66.60
69.19
61.05
66.97
66.97
7,816
Nov 21, 2025
60.31
69.93
59.20
66.23
66.23
10,392
Nov 20, 2025
55.87
75.85
55.87
66.97
66.97
75,200
Nov 19, 2025
56.98
61.79
53.72
58.83
58.83
5,568
Nov 18, 2025
60.31
62.90
57.72
58.83
58.83
9,359
Nov 17, 2025
62.90
77.33
56.98
69.19
69.19
420,095
Nov 14, 2025
67.71
70.67
62.16
64.01
64.01
1,376
Nov 13, 2025
75.48
78.44
66.97
67.71
67.71
3,051
Nov 12, 2025
72.89
75.48
72.89
74.00
74.00
543
Nov 11, 2025
74.37
75.11
72.89
74.00
74.00
319
Nov 10, 2025
74.74
76.22
74.00
75.11
75.11
300
Nov 7, 2025
76.22
78.07
71.04
75.48
75.48
3,532
Nov 6, 2025
93.98
95.09
72.52
76.22
76.22
9,141
Nov 5, 2025
97.68
104.71
88.80
88.80
88.80
5,541
Nov 4, 2025
91.39
106.86
88.43
98.42
98.42
19,192
Nov 3, 2025
78.81
93.24
77.89
88.43
88.43
13,524
Oct 31, 2025
79.18
79.18
78.07
78.44
78.44
330
