VPR Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.05	0.05	0.04	0.04	0.04	-9.80%	20,200
Jun 16, 2026	0.04	0.05	0.04	0.05	0.05	10.86%	34,000
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-9.80%	1,000
Jun 12, 2026	0.05	0.05	0.04	0.05	0.05	9.96%	24,500
Jun 11, 2026	0.05	0.05	0.04	0.04	0.04	-19.71%	84,900
Jun 10, 2026	0.06	0.06	0.06	0.06	0.06	2.78%	4,000
Jun 9, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	4,160
Jun 5, 2026	0.06	0.06	0.05	0.06	0.06	0.50%	31,100
Jun 4, 2026	0.07	0.07	0.06	0.06	0.06	-0.50%	70,900
Jun 2, 2026	0.07	0.07	0.05	0.06	0.06	-14.29%	22,568
Jun 1, 2026	0.08	0.08	0.06	0.07	0.07	16.67%	205,243
May 29, 2026	0.04	0.06	0.04	0.06	0.06	56.86%	1,629,843
May 28, 2026	0.04	0.04	0.04	0.04	0.04	12.50%	72,600
May 27, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	33,000
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