Twin Vee Powercats Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.23	2.23	2.15	2.17	-	-2.69%	105,970
Jun 26, 2025	2.25	2.25	2.17	2.23	2.23	0.45%	80,673
Jun 25, 2025	2.27	2.27	2.18	2.22	2.22	-1.33%	25,638
Jun 24, 2025	2.24	2.27	2.23	2.25	2.25	-0.88%	36,242
Jun 23, 2025	2.10	2.34	2.06	2.27	2.27	5.09%	143,918
Jun 20, 2025	2.16	2.20	2.11	2.16	2.16	1.41%	83,224
Jun 18, 2025	2.13	2.18	2.10	2.13	2.13	-2.29%	76,520
Jun 17, 2025	2.18	2.19	2.05	2.18	2.18	0.46%	61,906
Jun 16, 2025	2.19	2.24	2.15	2.17	2.17	-2.25%	52,380
Jun 13, 2025	2.25	2.30	2.15	2.22	2.22	-4.72%	70,622
Jun 12, 2025	2.37	2.48	2.30	2.33	2.33	-4.12%	229,174
Jun 11, 2025	2.40	2.48	2.38	2.43	2.43	0.83%	94,263
Jun 10, 2025	2.38	2.60	2.38	2.41	2.41	-3.02%	225,567
Jun 9, 2025	2.38	2.58	2.32	2.49	2.49	1.02%	373,780
Jun 6, 2025	2.58	2.58	2.31	2.46	2.46	6.96%	15,166,214
Jun 5, 2025	2.31	2.34	2.27	2.30	2.30	-0.43%	26,067
Jun 4, 2025	2.33	2.35	2.27	2.31	2.31	0.43%	22,226
Jun 3, 2025	2.30	2.34	2.25	2.30	2.30	-	56,076
Jun 2, 2025	2.23	2.36	2.23	2.30	2.30	2.22%	37,288
May 30, 2025	2.34	2.34	2.23	2.25	2.25	-3.02%	44,622
May 29, 2025	2.32	2.37	2.27	2.32	2.32	-	32,373
May 28, 2025	2.36	2.43	2.30	2.32	2.32	-4.92%	44,316
May 27, 2025	2.30	2.52	2.30	2.44	2.44	5.17%	92,075
May 23, 2025	2.27	2.38	2.13	2.32	2.32	-1.69%	156,678
May 22, 2025	2.31	2.51	2.31	2.36	2.36	1.72%	161,349
May 21, 2025	2.40	2.44	2.29	2.32	2.32	-9.73%	260,434
May 20, 2025	2.66	2.76	2.47	2.57	2.57	-5.17%	191,209
May 19, 2025	2.54	2.87	2.54	2.71	2.71	4.63%	198,971
May 16, 2025	2.46	2.76	2.40	2.59	2.59	4.86%	178,933
May 15, 2025	2.59	2.70	2.36	2.47	2.47	-9.85%	248,977
May 14, 2025	2.83	3.10	2.70	2.74	2.74	-2.49%	427,676
May 13, 2025	3.07	3.15	2.80	2.81	2.81	-6.33%	393,799
May 12, 2025	3.43	3.43	2.71	3.00	3.00	-12.79%	1,201,966
May 9, 2025	4.51	4.58	3.07	3.44	3.44	-53.83%	3,490,628
May 8, 2025	2.62	9.30	2.23	7.45	7.45	192.16%	82,682,701
May 7, 2025	2.52	2.60	2.52	2.55	2.55	-1.92%	10,394
May 6, 2025	2.48	2.66	2.45	2.60	2.60	4.84%	43,284
May 5, 2025	2.57	2.69	2.42	2.48	2.48	-6.42%	16,850
May 2, 2025	2.59	2.71	2.52	2.65	2.65	-	11,819
May 1, 2025	2.60	2.74	2.50	2.65	2.65	-2.93%	36,431
Apr 30, 2025	2.52	2.73	2.43	2.73	2.73	8.33%	47,520
Apr 29, 2025	2.48	2.60	2.45	2.52	2.52	-0.40%	19,375
Apr 28, 2025	2.36	2.67	2.30	2.53	2.53	10.96%	45,068
Apr 25, 2025	2.45	2.66	2.23	2.28	2.28	-6.94%	50,978
Apr 24, 2025	2.42	2.55	2.21	2.45	2.45	1.24%	67,154
Apr 23, 2025	2.31	2.45	2.24	2.42	2.42	4.76%	31,700
Apr 22, 2025	2.16	2.35	2.05	2.31	2.31	7.94%	82,213
Apr 21, 2025	2.22	2.37	2.14	2.14	2.14	-4.04%	89,111
Apr 17, 2025	2.53	2.53	2.23	2.23	2.23	-15.85%	67,454
Apr 16, 2025	2.69	2.84	2.55	2.65	2.65	-5.36%	358,406