Twin Vee PowerCats Co. VEEE
NASDAQ · United States · Consumer Durables
$11.26-0.87 (-7.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.26 | -7.17% | $11.52 | $11.94 | $10.24 | 57.33K |
| 2026-09-30 | $12.13 | -9.41% | $13.08 | $13.23 | $12.13 | 84.40K |
| 2026-09-29 | $13.39 | -2.19% | $13.11 | $13.50 | $12.61 | 26.30K |
| 2026-09-28 | $13.69 | -1.86% | $13.87 | $13.87 | $12.73 | 26.50K |
| 2026-09-25 | $13.95 | -1.41% | $13.89 | $14.15 | $13.16 | 62.50K |
| 2026-09-24 | $14.15 | +10.72% | $12.23 | $14.21 | $12.01 | 191.00K |
| 2026-09-23 | $12.78 | -14.74% | $13.52 | $14.94 | $12.35 | 200.90K |
| 2026-09-22 | $14.99 | -13.05% | $17.34 | $17.35 | $13.27 | 800.90K |
| 2026-09-21 | $17.24 | +100.93% | $14.50 | $22.85 | $13.68 | 29.69M |
| 2026-09-18 | $8.58 | -2.00% | $8.72 | $8.72 | $8.44 | 461.20K |
| 2026-09-17 | $8.76 | +1.80% | $8.34 | $9.00 | $8.34 | 13.60K |
| 2026-09-16 | $8.60 | -4.44% | $8.99 | $9.09 | $8.60 | 11.30K |
| 2026-09-15 | $9.00 | -3.85% | $9.23 | $9.23 | $8.88 | 10.80K |
| 2026-09-14 | $9.36 | -2.50% | $9.57 | $9.57 | $9.36 | 4.30K |
| 2026-09-11 | $9.60 | -1.54% | $9.48 | $9.65 | $9.42 | 3.50K |
| 2026-09-10 | $9.75 | +3.83% | $9.85 | $9.85 | $9.39 | 8.80K |
| 2026-09-09 | $9.39 | -5.44% | $9.51 | $9.74 | $9.31 | 5.50K |
| 2026-09-08 | $9.93 | +0.30% | $9.61 | $10.23 | $9.60 | 13.40K |
| 2026-09-04 | $9.90 | +6.34% | $9.52 | $9.99 | $9.38 | 15.00K |
| 2026-09-03 | $9.31 | +1.86% | $9.20 | $9.33 | $9.09 | 9.30K |
| 2026-09-02 | $9.14 | -2.77% | $9.19 | $9.65 | $9.00 | 13.20K |
| 2026-09-01 | $9.40 | -6.93% | $10.24 | $10.24 | $9.30 | 18.40K |
| 2026-08-31 | $10.10 | -2.51% | $10.02 | $10.17 | $9.89 | 13.40K |
| 2026-08-28 | $10.36 | +0.68% | $10.48 | $10.48 | $9.87 | 20.30K |
| 2026-08-27 | $10.29 | -0.19% | $10.16 | $10.50 | $10.00 | 14.30K |
| 2026-08-26 | $10.31 | +2.38% | $10.00 | $10.77 | $9.87 | 19.60K |
| 2026-08-25 | $10.07 | -4.37% | $10.16 | $10.37 | $9.85 | 23.00K |
| 2026-08-24 | $10.53 | +1.79% | $10.24 | $10.65 | $10.10 | 21.40K |
| 2026-08-21 | $10.35 | +5.99% | $9.55 | $10.84 | $9.25 | 61.30K |
| 2026-08-20 | $9.76 | -4.59% | $9.80 | $10.31 | $9.46 | 35.10K |
| 2026-08-19 | $10.23 | -4.84% | $10.21 | $10.69 | $9.97 | 22.70K |
| 2026-08-18 | $10.75 | +0.09% | $10.55 | $10.77 | $10.00 | 31.70K |
| 2026-08-17 | $10.74 | -8.28% | $11.71 | $11.88 | $10.58 | 57.50K |
| 2026-08-14 | $11.71 | -2.09% | $11.47 | $12.39 | $11.38 | 29.20K |
| 2026-08-13 | $11.96 | -4.32% | $11.55 | $12.04 | $11.04 | 96.00K |
| 2026-08-12 | $12.50 | -2.19% | $12.41 | $13.50 | $12.01 | 138.10K |
| 2026-08-11 | $12.78 | +22.88% | $10.81 | $14.49 | $10.45 | 915.50K |
| 2026-08-10 | $10.40 | +22.35% | $8.56 | $12.49 | $8.33 | 414.70K |
| 2026-08-07 | $8.50 | -7.51% | $8.76 | $8.92 | $8.23 | 69.70K |
| 2026-08-06 | $9.19 | -6.13% | $9.79 | $9.79 | $8.83 | 93.40K |
| 2026-08-05 | $9.79 | -10.92% | $10.23 | $10.46 | $9.55 | 101.60K |
| 2026-08-04 | $10.99 | -6.31% | $11.60 | $11.66 | $10.77 | 69.20K |
| 2026-08-03 | $11.73 | +0.26% | $11.49 | $12.40 | $10.36 | 135.00K |
| 2026-07-31 | $11.70 | -7.00% | $12.42 | $12.54 | $11.30 | 101.90K |
| 2026-07-30 | $12.58 | -2.78% | $12.60 | $13.12 | $12.00 | 93.00K |
| 2026-07-29 | $12.94 | -13.15% | $13.25 | $14.01 | $12.55 | 176.40K |
| 2026-07-28 | $14.90 | -5.52% | $16.05 | $16.12 | $13.19 | 340.30K |
| 2026-07-27 | $15.77 | +21.59% | $15.22 | $23.32 | $14.30 | 3.72M |
| 2026-07-24 | $12.97 | -10.55% | $14.61 | $14.61 | $11.21 | 235.00K |
| 2026-07-23 | $14.50 | -21.87% | $16.98 | $18.09 | $14.50 | 367.30K |
| 2026-07-22 | $18.56 | -29.30% | $24.15 | $24.92 | $18.30 | 458.40K |
| 2026-07-21 | $26.25 | -10.99% | $25.22 | $31.01 | $24.90 | 783.70K |
| 2026-07-20 | $29.49 | -23.80% | $36.65 | $37.20 | $27.50 | 1.45M |
| 2026-07-17 | $38.70 | +6.97% | $40.00 | $55.49 | $36.00 | 6.42M |
| 2026-07-16 | $36.18 | +36.07% | $34.81 | $42.99 | $32.10 | 10.34M |
| 2026-07-15 | $26.59 | -30.95% | $43.47 | $46.60 | $24.50 | 7.53M |
| 2026-07-14 | $38.51 | +54.91% | $19.29 | $48.79 | $18.23 | 25.36M |
| 2026-07-13 | $24.86 | +415.77% | $12.24 | $36.07 | $10.06 | 75.59M |
| 2026-07-10 | $4.82 | +5.01% | $4.46 | $5.05 | $4.31 | 166.40K |
| 2026-07-09 | $4.59 | -1.08% | $4.47 | $4.82 | $4.22 | 142.80K |
| 2026-07-08 | $4.64 | -17.58% | $5.86 | $6.00 | $4.22 | 1.83M |
| 2026-07-07 | $5.63 | +10.18% | $5.10 | $5.94 | $4.90 | 1.60M |
| 2026-07-06 | $5.11 | -2.11% | $5.22 | $5.36 | $5.11 | 10.80K |
| 2026-07-02 | $5.22 | -8.74% | $5.43 | $5.43 | $5.12 | 25.60K |
| 2026-07-01 | $5.72 | +10.21% | $5.38 | $6.19 | $5.05 | 33.60K |
| 2026-06-30 | $5.19 | +4.22% | $5.00 | $5.19 | $4.79 | 20.80K |
| 2026-06-29 | $4.98 | +5.73% | $4.86 | $5.00 | $4.71 | 11.90K |
| 2026-06-26 | $4.71 | +0.21% | $4.56 | $4.88 | $4.35 | 15.90K |
| 2026-06-25 | $4.70 | -7.84% | $4.80 | $4.80 | $4.16 | 42.90K |
| 2026-06-24 | $5.10 | -9.73% | $5.50 | $5.63 | $5.00 | 80.80K |
| 2026-06-23 | $5.65 | 0.00% | $5.37 | $5.65 | $5.35 | 32.00K |
| 2026-06-22 | $5.65 | -0.70% | $5.79 | $5.79 | $5.40 | 36.40K |
| 2026-06-18 | $5.69 | -0.35% | $5.72 | $5.93 | $5.62 | 24.30K |
| 2026-06-17 | $5.71 | -3.55% | $5.87 | $5.89 | $5.51 | 17.60K |
| 2026-06-16 | $5.92 | +2.96% | $5.70 | $5.94 | $5.40 | 31.60K |
| 2026-06-15 | $5.75 | +1.41% | $5.62 | $5.88 | $5.62 | 18.60K |
| 2026-06-12 | $5.67 | -13.17% | $6.33 | $6.48 | $5.21 | 84.10K |
| 2026-06-11 | $6.53 | -3.12% | $6.60 | $7.24 | $6.28 | 31.20K |
| 2026-06-10 | $6.74 | +12.52% | $5.75 | $6.99 | $5.66 | 51.90K |
| 2026-06-09 | $5.99 | -1.48% | $6.21 | $6.21 | $5.44 | 39.50K |
| 2026-06-08 | $6.08 | +3.58% | $5.79 | $6.17 | $5.64 | 35.00K |
| 2026-06-05 | $5.87 | -3.61% | $5.97 | $6.26 | $5.19 | 397.90K |
| 2026-06-04 | $6.09 | -3.49% | $6.45 | $6.45 | $5.70 | 31.60K |
| 2026-06-03 | $6.31 | -11.00% | $6.91 | $6.91 | $6.25 | 37.40K |
| 2026-06-02 | $7.09 | +2.75% | $7.06 | $7.16 | $6.70 | 18.60K |
| 2026-06-01 | $6.90 | -4.03% | $7.12 | $7.12 | $6.80 | 19.30K |
| 2026-05-29 | $7.19 | +0.84% | $7.38 | $7.38 | $6.78 | 27.90K |
| 2026-05-28 | $7.13 | +5.63% | $6.81 | $7.13 | $6.71 | 38.70K |
| 2026-05-27 | $6.75 | +0.90% | $6.64 | $7.15 | $6.32 | 44.70K |
| 2026-05-26 | $6.69 | -7.34% | $7.05 | $7.13 | $6.54 | 32.80K |