NASDAQ : VEEE
Twin Vee Powercats Co. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 9.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Twin Vee Powercats Co. (VEEE) closed at 9.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.32 | 9.44 | 9.03 | 9.27 | 8,575 | -2.01% |
| 2026-10-29 | 9.34 | 9.79 | 9.036 | 9.46 | 10,678 | +1.28% |
| 2026-10-28 | 9.168 | 9.37 | 9.045 | 9.34 | 12,404 | +1.41% |
| 2026-10-27 | 8.97 | 9.25 | 8.71 | 9.21 | 22,502 | +4.90% |
| 2026-10-26 | 9.05 | 9.08 | 8.5 | 8.78 | 10,322 | -1.24% |
| 2026-10-23 | 8.8 | 9 | 8.73 | 8.89 | 4,762 | -4.31% |
| 2026-10-22 | 8.72 | 9.5 | 8.72 | 9.29 | 129,599 | +0.65% |
| 2026-10-21 | 9.8 | 9.8 | 8.56 | 9.23 | 179,794 | -3.75% |
| 2026-10-20 | 9.55 | 9.6 | 9.355 | 9.59 | 2,546 | +1.54% |
| 2026-10-19 | 10.06 | 10.06 | 8.98 | 9.445 | 15,118 | -6.21% |
| 2026-10-16 | 9.91 | 10.2 | 9.62 | 10.07 | 26,727 | +0.10% |
| 2026-10-15 | 8.6 | 10.06 | 8.1 | 10.06 | 67,424 | +19.48% |
| 2026-10-14 | 9.95 | 10.265 | 8.2 | 8.42 | 297,937 | -6.55% |
| 2026-10-13 | 8.93 | 9.12 | 8.63 | 9.01 | 16,774 | +1.35% |
| 2026-10-12 | 9.7 | 9.7 | 8.75 | 8.89 | 30,051 | -9.88% |
| 2026-10-09 | 9.91 | 9.91 | 9.52 | 9.865 | 6,660 | -2.71% |
| 2026-10-08 | 10.41 | 10.44 | 9.91 | 10.14 | 22,059 | -2.03% |
| 2026-10-07 | 10.25 | 10.36 | 9.86 | 10.35 | 20,295 | -1.24% |
| 2026-10-06 | 10.68 | 10.68 | 10.17 | 10.48 | 24,571 | -2.92% |
| 2026-10-05 | 10.81 | 10.942 | 10.469 | 10.795 | 16,391 | -0.69% |
| 2026-10-02 | 10.7 | 11.105 | 10.375 | 10.87 | 21,387 | -3.46% |
| 2026-10-01 | 11.52 | 11.94 | 10.24 | 11.26 | 57,815 | -7.17% |
| 2026-09-30 | 13.08 | 13.225 | 12.13 | 12.13 | 84,714 | -9.41% |
| 2026-09-29 | 13.11 | 13.5 | 12.61 | 13.39 | 26,786 | -2.19% |
| 2026-09-28 | 13.87 | 13.87 | 12.73 | 13.69 | 27,071 | -1.86% |
| 2026-09-25 | 13.89 | 14.15 | 13.16 | 13.95 | 63,395 | -1.41% |
| 2026-09-24 | 12.23 | 14.21 | 12.01 | 14.15 | 191,913 | +10.72% |
| 2026-09-23 | 13.52 | 14.94 | 12.35 | 12.78 | 201,460 | -14.74% |
| 2026-09-22 | 17.34 | 17.35 | 13.27 | 14.99 | 807,666 | -13.05% |
| 2026-09-21 | 14.5 | 22.849 | 13.68 | 17.24 | 29,686,819 | +100.93% |
| 2026-09-18 | 8.72 | 8.72 | 8.44 | 8.58 | 461,156 | -2.00% |
| 2026-09-17 | 8.34 | 9 | 8.34 | 8.755 | 13,634 | +1.80% |
| 2026-09-16 | 8.99 | 9.09 | 8.6 | 8.6 | 11,808 | -4.44% |
| 2026-09-15 | 9.23 | 9.23 | 8.88 | 9 | 10,810 | -3.85% |
| 2026-09-14 | 9.57 | 9.57 | 9.36 | 9.36 | 4,310 | -2.50% |
| 2026-09-11 | 9.48 | 9.649 | 9.421 | 9.6 | 3,534 | -1.54% |
| 2026-09-10 | 9.85 | 9.85 | 9.39 | 9.75 | 8,796 | +3.83% |
| 2026-09-09 | 9.51 | 9.74 | 9.31 | 9.39 | 5,583 | -5.44% |
| 2026-09-08 | 9.61 | 10.23 | 9.6 | 9.93 | 13,439 | +0.30% |
| 2026-09-04 | 9.52 | 9.99 | 9.381 | 9.9 | 15,113 | +6.34% |
| 2026-09-03 | 9.2 | 9.33 | 9.09 | 9.31 | 9,802 | +1.86% |
| 2026-09-02 | 9.19 | 9.65 | 9 | 9.14 | 13,190 | -2.77% |
| 2026-09-01 | 10.24 | 10.24 | 9.3 | 9.4 | 18,461 | -6.93% |
| 2026-08-31 | 10.02 | 10.17 | 9.89 | 10.1 | 13,904 | -2.51% |
| 2026-08-28 | 10.48 | 10.48 | 9.87 | 10.36 | 20,373 | +0.68% |
| 2026-08-27 | 10.16 | 10.5 | 10 | 10.29 | 14,612 | -0.19% |
| 2026-08-26 | 10 | 10.77 | 9.87 | 10.31 | 19,769 | +2.38% |
| 2026-08-25 | 10.16 | 10.37 | 9.85 | 10.07 | 23,212 | -4.37% |
| 2026-08-24 | 10.24 | 10.65 | 10.1 | 10.53 | 21,541 | +1.79% |
| 2026-08-21 | 9.55 | 10.84 | 9.25 | 10.345 | 61,349 | +5.99% |
| 2026-08-20 | 9.8 | 10.312 | 9.46 | 9.76 | 35,187 | -4.59% |
| 2026-08-19 | 10.21 | 10.686 | 9.97 | 10.23 | 22,715 | -4.84% |
| 2026-08-18 | 10.55 | 10.77 | 10 | 10.75 | 31,697 | +0.09% |
| 2026-08-17 | 11.71 | 11.875 | 10.58 | 10.74 | 57,722 | -8.28% |
| 2026-08-14 | 11.47 | 12.39 | 11.382 | 11.71 | 29,621 | -2.09% |
| 2026-08-13 | 11.55 | 12.04 | 11.04 | 11.96 | 96,296 | -4.32% |
| 2026-08-12 | 12.41 | 13.5 | 12.01 | 12.5 | 138,149 | -2.19% |
| 2026-08-11 | 10.81 | 14.49 | 10.45 | 12.78 | 915,483 | +22.88% |
| 2026-08-10 | 8.56 | 12.49 | 8.331 | 10.4 | 414,722 | +22.35% |
| 2026-08-07 | 8.76 | 8.92 | 8.23 | 8.5 | 69,745 | -7.51% |
| 2026-08-06 | 9.79 | 9.79 | 8.83 | 9.19 | 93,635 | -6.13% |
| 2026-08-05 | 10.23 | 10.46 | 9.55 | 9.79 | 101,595 | -10.92% |
| 2026-08-04 | 11.6 | 11.665 | 10.77 | 10.99 | 69,213 | -6.31% |
| 2026-08-03 | 11.49 | 12.4 | 10.36 | 11.73 | 134,956 | +0.26% |
| 2026-07-31 | 12.42 | 12.539 | 11.301 | 11.7 | 101,873 | -7.00% |
| 2026-07-30 | 12.6 | 13.12 | 12 | 12.58 | 94,972 | -2.78% |
| 2026-07-29 | 13.25 | 14.01 | 12.547 | 12.94 | 179,846 | -13.15% |
| 2026-07-28 | 16.05 | 16.12 | 13.193 | 14.9 | 344,336 | -5.52% |
| 2026-07-27 | 15.22 | 23.316 | 14.3 | 15.77 | 3,724,944 | +21.59% |
| 2026-07-24 | 14.61 | 14.61 | 11.21 | 12.97 | 235,003 | -10.55% |
| 2026-07-23 | 16.98 | 18.09 | 14.5 | 14.5 | 367,269 | -21.87% |
| 2026-07-22 | 24.15 | 24.925 | 18.301 | 18.56 | 458,395 | -29.30% |
| 2026-07-21 | 25.22 | 31.01 | 24.9 | 26.25 | 783,663 | -10.99% |
| 2026-07-20 | 36.65 | 37.2 | 27.5 | 29.49 | 1,448,728 | -23.80% |
| 2026-07-17 | 40 | 55.49 | 36 | 38.7 | 6,419,036 | +6.97% |
| 2026-07-16 | 34.81 | 42.99 | 32.1 | 36.18 | 10,343,385 | +36.07% |
| 2026-07-15 | 43.47 | 46.6 | 24.5 | 26.59 | 7,525,163 | -30.95% |
| 2026-07-14 | 19.29 | 48.79 | 18.23 | 38.51 | 25,360,641 | +54.91% |
| 2026-07-13 | 12.24 | 36.07 | 10.06 | 24.86 | 75,587,006 | +415.77% |
| 2026-07-10 | 4.46 | 5.05 | 4.31 | 4.82 | 166,409 | +5.01% |
| 2026-07-09 | 4.47 | 4.815 | 4.22 | 4.59 | 142,843 | -1.08% |
| 2026-07-08 | 5.86 | 6 | 4.22 | 4.64 | 1,834,174 | -17.58% |
| 2026-07-07 | 5.1 | 5.94 | 4.9 | 5.63 | 1,599,953 | +10.18% |
| 2026-07-06 | 5.22 | 5.362 | 5.11 | 5.11 | 10,952 | -2.11% |
| 2026-07-02 | 5.435 | 5.435 | 5.12 | 5.22 | 25,753 | -8.74% |
| 2026-07-01 | 5.378 | 6.19 | 5.05 | 5.72 | 33,861 | +10.21% |
| 2026-06-30 | 5 | 5.19 | 4.79 | 5.19 | 20,807 | +4.22% |
| 2026-06-29 | 4.855 | 5 | 4.71 | 4.98 | 11,944 | +5.73% |
| 2026-06-26 | 4.56 | 4.88 | 4.35 | 4.71 | 16,222 | +0.21% |
| 2026-06-25 | 4.8 | 4.8 | 4.16 | 4.7 | 43,038 | -7.84% |
| 2026-06-24 | 5.5 | 5.625 | 5 | 5.1 | 80,803 | -9.73% |
| 2026-06-23 | 5.371 | 5.65 | 5.35 | 5.65 | 32,010 | +0.00% |
| 2026-06-22 | 5.79 | 5.79 | 5.4 | 5.65 | 36,367 | -0.70% |
| 2026-06-18 | 5.722 | 5.93 | 5.622 | 5.69 | 24,363 | -0.35% |
| 2026-06-17 | 5.87 | 5.885 | 5.51 | 5.71 | 17,908 | -3.55% |
| 2026-06-16 | 5.7 | 5.94 | 5.4 | 5.92 | 31,559 | +2.96% |
| 2026-06-15 | 5.62 | 5.88 | 5.62 | 5.75 | 18,731 | +1.41% |
| 2026-06-12 | 6.33 | 6.48 | 5.21 | 5.67 | 84,271 | -13.17% |
| 2026-06-11 | 6.6 | 7.245 | 6.28 | 6.53 | 31,245 | -3.12% |
| 2026-06-10 | 5.75 | 6.99 | 5.66 | 6.74 | 51,895 | +12.52% |
| 2026-06-09 | 6.21 | 6.21 | 5.44 | 5.99 | 39,612 | -1.48% |
| 2026-06-08 | 5.79 | 6.17 | 5.64 | 6.08 | 35,301 | +3.58% |
| 2026-06-05 | 5.97 | 6.26 | 5.19 | 5.87 | 397,852 | -3.61% |
| 2026-06-04 | 6.45 | 6.45 | 5.7 | 6.09 | 31,686 | -3.49% |
| 2026-06-03 | 6.915 | 6.915 | 6.25 | 6.31 | 37,667 | -11.00% |
| 2026-06-02 | 7.06 | 7.16 | 6.7 | 7.09 | 18,642 | +2.75% |
| 2026-06-01 | 7.12 | 7.12 | 6.805 | 6.9 | 19,266 | -4.03% |
| 2026-05-29 | 7.38 | 7.38 | 6.78 | 7.19 | 28,142 | +0.84% |
| 2026-05-28 | 6.81 | 7.13 | 6.71 | 7.13 | 39,122 | +5.63% |
| 2026-05-27 | 6.64 | 7.15 | 6.316 | 6.75 | 46,190 | +0.90% |
| 2026-05-26 | 7.05 | 7.13 | 6.54 | 6.69 | 36,742 | -7.34% |
| 2026-05-22 | 6.86 | 7.44 | 6.69 | 7.22 | 55,529 | +7.76% |
| 2026-05-21 | 6.18 | 6.83 | 6.145 | 6.7 | 68,165 | +10.56% |
| 2026-05-20 | 5.95 | 6.09 | 5.65 | 6.06 | 30,175 | +2.71% |
| 2026-05-19 | 6.17 | 6.17 | 5.415 | 5.9 | 76,146 | -5.45% |
| 2026-05-18 | 6.8 | 6.8 | 6 | 6.24 | 46,137 | -7.69% |
| 2026-05-15 | 6.57 | 6.94 | 6.35 | 6.76 | 51,959 | +3.05% |
| 2026-05-14 | 7.2 | 7.2 | 6.18 | 6.56 | 49,935 | -8.25% |
| 2026-05-13 | 7.73 | 7.73 | 6.9 | 7.15 | 87,184 | -8.80% |
| 2026-05-12 | 8.06 | 8.25 | 6.88 | 7.84 | 128,786 | +2.62% |