VPR Brands, LP (VPRB)
OTCMKTS · Delayed Price · Currency is USD
0.0350
+0.0050 (16.67%)
May 26, 2026, 2:55 PM EST
VPR Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.28% | 46,502 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.00% | 31,300 |
| May 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -22.05% | 63,500 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.42% | 23,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.31% | 9,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 37.42% | 158,339 |
| May 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.91% | 44,911 |
| May 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.97% | 103,675 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.67% | 69,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.69% | 5,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.75% | 19,500 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 25,600 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 51,398 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 73.91% | 321,195 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.22% | 33,750 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.80% | 1,000 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 84,092 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.70% | 70,575 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.83% | 3,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.10% | 271,920 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,925 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.14% | 32,250 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.11% | 134,703 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.11% | 29,570 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.06% | 4,000 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.56% | 11,333 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.14% | 145,500 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 10,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.00% | 32,195 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.04% | 10,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.01% | 20,360 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.64% | 25,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.78% | 50,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.73% | 269 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.21% | 25,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.22% | 500 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.55% | 1,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.75% | 2,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 31,335 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.86% | 51,355 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.90% | 1,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.32% | 2,500 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.75% | 48,234 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.91% | 80,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.37% | 28,081 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.41% | 1,800 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.10% | 2,149 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.79% | 29,739 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.76% | 109,497 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.25% | 85,975 |