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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vape · 日线历史（复权）· FMP · 截至 2025年9月2日
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
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat 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.
关于价格历史与 OHLCV 数据
CEA Industries Inc.（VAPE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VAPE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VAPE 历史股价FMP 日线复权 OHLCV