CEA Industries Inc.
VAPENASDAQConsumer Defensive
$17.77
+$0.34(+1.95%)
Market Cap$14950718
P/E Ratio—
52W High$82.88
52W Low$6.79
CEA Industries Inc. (VAPE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vape · EOD price history · split-adj. · FMP · as of Sep 2, 2025
5-Year High5Y
$82.88
Jul 28, 2025
-78.6% from here
5-Year Low5Y
$0.0001
Mar 2, 2022
+17769.9K% from low
IPO Priceadj.
$0.0001
Oct 14, 2021
+17769.9K% since IPO
1 Year Ago
$7.69
Jun 9, 2025
+131.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VAPE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | $20.96 | $21.48 | $19.35 | $19.60 | $19.60 | 175K | -6.49% |
| Aug 29, 2025 | $21.35 | $22.50 | $19.88 | $21.02 | $21.02 | 311K | -1.55% |
| Aug 28, 2025 | $21.85 | $22.67 | $21.00 | $21.30 | $21.30 | 91K | -2.52% |
| Aug 27, 2025 | $24.49 | $24.49 | $21.51 | $21.60 | $21.60 | 121K | -11.80% |
| Aug 26, 2025 | $22.92 | $23.94 | $22.00 | $22.62 | $22.62 | 134K | -1.31% |
| Aug 25, 2025 | $25.97 | $26.00 | $22.67 | $22.87 | $22.87 | 242K | -11.94% |
| Aug 22, 2025 | $23.25 | $27.39 | $23.06 | $27.32 | $27.32 | 346K | +17.51% |
| Aug 21, 2025 | $21.42 | $24.00 | $21.36 | $23.01 | $23.01 | 257K | +7.42% |
| Aug 20, 2025 | $19.81 | $21.27 | $17.80 | $21.02 | $21.02 | 289K | +6.11% |
| Aug 19, 2025 | $22.00 | $22.05 | $19.12 | $19.32 | $19.32 | 170K | -12.18% |
| Aug 18, 2025 | $27.33 | $27.51 | $20.20 | $22.16 | $22.16 | 553K | -18.92% |
| Aug 15, 2025 | $29.39 | $29.39 | $24.85 | $24.86 | $24.86 | 234K | -15.41% |
| Aug 14, 2025 | $27.40 | $31.60 | $26.90 | $28.19 | $28.19 | 433K | +2.88% |
| Aug 13, 2025 | $26.99 | $31.62 | $23.90 | $28.37 | $28.37 | 674K | +5.11% |
| Aug 12, 2025 | $25.44 | $27.00 | $22.77 | $23.57 | $23.57 | 408K | -7.35% |
| Aug 11, 2025 | $20.80 | $28.00 | $19.27 | $27.34 | $27.34 | 1.4M | +31.44% |
| Aug 8, 2025 | $17.28 | $18.75 | $16.00 | $17.10 | $17.10 | 348K | -1.04% |
| Aug 7, 2025 | $18.65 | $18.89 | $16.10 | $16.49 | $16.49 | 227K | -11.58% |
| Aug 6, 2025 | $20.12 | $22.40 | $17.36 | $17.75 | $17.75 | 805K | -11.78% |
| Aug 5, 2025 | $18.57 | $19.30 | $17.11 | $17.77 | $17.77 | 370K | -4.31% |
Showing 1–20 of 164 records
Annual Stock Price Performance · VAPE
Jan 1 → Dec 31 · 3 years2025+131.7%$8.46 → $19.60
+131.7%
2022+0.0%$0.00 → $0.00
+0.0%
2021+0.0%$0.00 → $0.00
+0.0%
Best Year2025 · +131.7%
Worst Year2022 · +0.0%
Positive Years3 / 3
Avg Annual Return+43.9%
3Y Total Return+19599900.6%
3Y CAGR~+5708.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in VAPE?
If you invested $1,000 in VAPE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$177,700,005
Total Return+17769900.5%
CAGR~+1021.9% / yr
Profit+$177,699,005
Based on Oct 14, 2021 · $0.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CEA Industries Inc. (VAPE) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $17.77. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VAPE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VAPE historical stock pricesFMP EOD datasplit-adjusted OHLCV