CEA Industries Inc. (VAPEW)
NASDAQ: VAPEW · Real-Time Price · USD · Warrants
0.1726
-0.0004 (-0.23%)
At close: Aug 1, 2025, 4:00 PM
0.1895
+0.0169 (9.79%)
After-hours: Aug 1, 2025, 7:11 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -0.23% | 194,208 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -14.27% | 220,065 |
| Jul 30, 2025 | 0.17 | 0.27 | 0.17 | 0.20 | 0.20 | -6.14% | 442,310 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.15 | 0.22 | 0.22 | -23.24% | 766,413 |
| Jul 28, 2025 | 0.56 | 0.85 | 0.28 | 0.28 | 0.28 | 1.00% | 6,348,722 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.07% | 500 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.38% | 200 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 43.81% | 8,446 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.57% | 75,956 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.08% | 8,049 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 100 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.88% | 800 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.31% | 3,435 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -29.73% | 19,330 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 177 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.68% | 252 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.59% | 1,679 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 208 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 214 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 52.49% | 2,311 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.14% | 1,292 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -39.20% | 757 |
| Jun 13, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 100.00% | 4,845 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 57.23% | 2,427 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.10% | 866 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 58.06% | 1,216 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.32% | 17,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |