CEA Industries Inc. (VAPE)
NASDAQ: VAPE
· Real-Time Price · USD
17.77
0.34 (1.95%)
At close: Aug 05, 2025, 3:59 PM
VAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 20.80 | 28.00 | 19.27 | 27.34 | 27.34 | 59.88% | 1,357,168 |
| Aug 8, 2025 | 17.28 | 18.75 | 16.00 | 17.10 | 17.10 | 3.70% | 348,109 |
| Aug 7, 2025 | 18.65 | 18.89 | 16.10 | 16.49 | 16.49 | -7.10% | 227,297 |
| Aug 6, 2025 | 20.12 | 22.40 | 17.36 | 17.75 | 17.75 | -0.11% | 804,600 |
| Aug 5, 2025 | 18.57 | 19.30 | 17.11 | 17.77 | 17.77 | 1.95% | 370,236 |
| Aug 4, 2025 | 20.50 | 24.50 | 17.42 | 17.43 | 17.43 | -18.17% | 681,300 |
| Aug 1, 2025 | 23.98 | 28.65 | 20.85 | 21.30 | 21.30 | -21.17% | 477,300 |
| Jul 31, 2025 | 33.47 | 34.40 | 26.70 | 27.02 | 27.02 | -23.87% | 326,500 |
| Jul 30, 2025 | 37.45 | 42.50 | 32.06 | 35.49 | 35.49 | -13.40% | 493,827 |
| Jul 29, 2025 | 51.50 | 52.66 | 37.44 | 40.98 | 40.98 | -28.84% | 1,347,500 |
| Jul 28, 2025 | 51.99 | 82.88 | 46.10 | 57.59 | 57.59 | 548.54% | 14,360,517 |
| Jul 25, 2025 | 8.87 | 9.39 | 8.26 | 8.88 | 8.88 | 3.86% | 6,227 |
| Jul 24, 2025 | 9.40 | 9.40 | 8.50 | 8.55 | 8.55 | 0.00% | 6,500 |
| Jul 23, 2025 | 9.13 | 9.13 | 8.55 | 8.55 | 8.55 | -2.40% | 2,000 |
| Jul 22, 2025 | 9.13 | 9.13 | 8.46 | 8.76 | 8.76 | 4.16% | 4,615 |
| Jul 21, 2025 | 8.64 | 9.08 | 8.40 | 8.41 | 8.41 | -7.38% | 2,900 |
| Jul 18, 2025 | 9.37 | 9.45 | 8.31 | 9.08 | 9.08 | 2.02% | 5,314 |
| Jul 17, 2025 | 8.43 | 9.55 | 8.43 | 8.90 | 8.90 | -1.11% | 14,569 |
| Jul 16, 2025 | 8.50 | 9.00 | 8.16 | 9.00 | 9.00 | 0.00% | 2,400 |
| Jul 15, 2025 | 9.00 | 9.45 | 8.50 | 9.00 | 9.00 | -4.76% | 2,400 |