CEA Industries Inc. (VAPE) Historical Stock Price Data | Complete Trading History - Stocknear

CEA Industries Inc.

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
Sep 2, 2025 20.96 21.48 19.35 19.60 19.60 -6.76% 175,366
Aug 29, 2025 21.35 22.50 19.88 21.02 21.02 -1.31% 310,598
Aug 28, 2025 21.85 22.67 21.00 21.30 21.30 -1.39% 91,313
Aug 27, 2025 24.49 24.49 21.51 21.60 21.60 -4.51% 120,743
Aug 26, 2025 22.92 23.94 22.00 22.62 22.62 -1.09% 133,640
Aug 25, 2025 25.97 26.00 22.67 22.87 22.87 -16.29% 241,955
Aug 22, 2025 23.25 27.39 23.06 27.32 27.32 18.73% 345,744
Aug 21, 2025 21.42 24.00 21.36 23.01 23.01 9.47% 257,199
Aug 20, 2025 19.81 21.27 17.80 21.02 21.02 8.80% 289,123
Aug 19, 2025 22.00 22.05 19.12 19.32 19.32 -12.82% 169,940
Aug 18, 2025 27.33 27.51 20.20 22.16 22.16 -10.86% 553,376
Aug 15, 2025 29.39 29.39 24.85 24.86 24.86 -11.81% 234,274
Aug 14, 2025 27.40 31.60 26.90 28.19 28.19 -0.63% 432,704
Aug 13, 2025 26.99 31.62 23.90 28.37 28.37 20.36% 673,545
Aug 12, 2025 25.44 27.00 22.77 23.57 23.57 -13.79% 408,442
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