CEA Industries Inc. (VAPE) NASDAQ

17.77

+0.34(+1.95%)

Updated at August 05, 2025 04:00PM

Currency In USD

VAPE Historical Return

If you invested $1000 in CEA Industries Inc. (VAPE) since IPO date, it would be worth $177.7M as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,100.47, while $1000 invested 1 year ago would be worth $2,100.47. This corresponds to total returns of 17.77M%, 110.05%, 110.05%, respectively, with annualized returns of 1,273.56%, 110.05%, 110.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VAPE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	20.96	19.6	19.6	21.48	19.35	175,366
August 29, 2025	21.35	21.02	21.02	22.5	19.88	310,598
August 28, 2025	21.85	21.3	21.3	22.67	21	91,313
August 27, 2025	24.49	21.6	21.6	24.49	21.51	120,743
August 26, 2025	22.92	22.62	22.62	23.94	22	133,640
August 25, 2025	25.97	22.87	22.87	26	22.67	241,955
August 22, 2025	23.25	27.32	27.32	27.39	23.06	345,744
August 21, 2025	21.42	23.01	23.01	24	21.36	257,199
August 20, 2025	19.81	21.02	21.02	21.27	17.8	289,123
August 19, 2025	22	19.32	19.32	22.05	19.12	169,940
August 18, 2025	27.33	22.16	22.16	27.51	20.2	553,376
August 15, 2025	29.39	24.86	24.86	29.39	24.85	234,274
August 14, 2025	27.4	28.19	28.19	31.6	26.9	432,704
August 13, 2025	26.99	28.37	28.37	31.62	23.9	673,545
August 12, 2025	25.44	23.57	23.57	27	22.77	408,442
August 11, 2025	20.8	27.34	27.34	28	19.27	1.36M
August 08, 2025	17.28	17.1	17.1	18.75	16	348,109
August 07, 2025	18.65	16.49	16.49	18.89	16.1	227,297
August 06, 2025	20.12	17.75	17.75	22.4	17.36	804,600
August 05, 2025	18.57	17.77	17.77	19.3	17.11	370,236
August 04, 2025	20.5	17.43	17.43	24.5	17.42	681,300
August 01, 2025	23.98	21.3	21.3	28.65	20.85	477,300
July 31, 2025	33.47	27.02	27.02	34.4	26.7	326,500
July 30, 2025	37.45	35.49	35.49	42.5	32.06	493,827
July 29, 2025	51.5	40.98	40.98	52.66	37.44	1.35M
July 28, 2025	51.99	57.59	57.59	82.88	46.1	14.36M
July 25, 2025	8.87	8.88	8.88	9.39	8.26	6,227
July 24, 2025	9.4	8.55	8.55	9.4	8.5	6,500
July 23, 2025	9.13	8.55	8.55	9.13	8.55	2,000
July 22, 2025	9.13	8.76	8.76	9.13	8.46	4,615
July 21, 2025	8.64	8.41	8.41	9.08	8.4	2,900
July 18, 2025	9.37	9.08	9.08	9.45	8.31	5,314
July 17, 2025	8.43	8.9	8.9	9.55	8.43	14,569
July 16, 2025	8.5	9	9	9	8.16	2,400
July 15, 2025	9	9	9	9.45	8.5	2,400
July 14, 2025	9.45	9.45	9.45	9.45	9.45	39
July 11, 2025	10	9.45	9.45	10	9.45	2,100
July 10, 2025	9.5	9.84	9.84	10	9.26	2,600
July 09, 2025	9.78	9.93	9.93	10.1	9.24	4,300
July 08, 2025	10.28	10.28	10.28	10.28	10.28	1
July 07, 2025	10.2	10.28	10.28	10.28	10.2	2,400
July 03, 2025	10.15	10.57	10.57	10.57	10.15	2,611
July 02, 2025	10.21	10.5	10.5	10.5	10.1	1,646
July 01, 2025	9.42	10.47	10.47	10.69	9.42	11,177
June 30, 2025	9.91	10.04	10.04	10.19	9.23	8,400
June 27, 2025	9.44	9.8	9.8	9.84	9.18	5,400
June 26, 2025	9.65	9.52	9.52	10.58	9.42	7,600
June 25, 2025	9.02	9.31	9.31	9.99	9.02	12,200
June 24, 2025	7.81	9.02	9.02	10.33	7.81	12,700
June 23, 2025	7.44	8.7	8.7	9.72	7.11	11,400
June 20, 2025	7.37	7.45	7.45	7.6	7.01	7,600
June 18, 2025	7.06	7.16	7.16	7.48	6.79	16,091
June 17, 2025	7.61	7.65	7.65	7.99	7.61	3,200
June 16, 2025	8.29	8.3	8.3	8.43	8.12	4,020
June 13, 2025	10.04	8.3	8.3	10.04	8.11	16,425
June 12, 2025	7.95	10	10	10.25	7.95	41,600
June 11, 2025	7.7	7.7	7.7	8.02	7.7	3,345
June 10, 2025	8	7.74	7.74	8.05	7.74	2,200
June 09, 2025	8.1	7.69	7.69	8.1	7.69	2,248
June 06, 2025	8.05	8.05	8.05	8.05	8.05	0