VPRB | VPR Brands | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VPR Brands (VPRB)

OTC

$0.09-$0.006 (-6.38%)

Price as of Sep 11, 2026

$8.1M
Market Cap
109.52%
1-Year Change
Tobacco
Industry

1 Month
+14.14%

Low Price$0.07

High Price$0.10
3 Months
+97.49%

Low Price$0.04

High Price$0.12
1 Year
+109.52%

Low Price$0.02

High Price$0.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.08	0.09	0.08	0.09	-6.38%	2,210
09/10/2026	0.08	0.09	0.08	0.09	-6.93%	11,600
09/09/2026	0.08	0.10	0.08	0.10	+26.25%	2,253
09/08/2026	0.09	0.09	0.07	0.08	0.00%	6,300
09/04/2026	0.08	0.09	0.08	0.08	+5.40%	21,798
09/03/2026	0.08	0.09	0.08	0.08	+9.13%	66,040
09/02/2026	0.06	0.07	0.06	0.07	-7.88%	2,500
09/01/2026	0.06	0.09	0.06	0.08	-16.11%	35,400
08/31/2026	0.09	0.09	0.06	0.09	-5.71%	23,150
08/28/2026	0.08	0.10	0.08	0.10	+19.31%	40,315
08/27/2026	0.08	0.08	0.08	0.08	+6.67%	70,000
08/26/2026	0.08	0.08	0.08	0.08	-7.61%	22,500
08/25/2026	0.09	0.09	0.08	0.08	-8.79%	21,600
08/24/2026	0.08	0.09	0.08	0.09	-0.78%	2,000
08/21/2026	0.09	0.09	0.08	0.09	-9.94%	101,075
08/20/2026	0.10	0.10	0.09	0.10	+10.67%	41,700
08/19/2026	0.10	0.10	0.09	0.09	-5.16%	196,766
08/18/2026	0.08	0.09	0.08	0.09	+32.17%	125,486
08/17/2026	0.07	0.08	0.06	0.07	-4.27%	98,125
08/14/2026	0.08	0.08	0.07	0.08	-6.25%	10,150
08/13/2026	0.06	0.09	0.06	0.08	-11.11%	12,675
08/12/2026	0.08	0.09	0.08	0.09	+16.73%	12,175
08/11/2026	0.10	0.10	0.08	0.08	-19.77%	104,927
08/10/2026	0.10	0.10	0.10	0.10	+0.40%	5,500
08/07/2026	0.10	0.12	0.09	0.10	-18.51%	22,057
08/06/2026	0.10	0.12	0.09	0.12	+6.88%	39,400
08/05/2026	0.11	0.11	0.09	0.11	-5.79%	32,910
08/04/2026	0.12	0.12	0.12	0.12	-2.70%	500
08/03/2026	0.11	0.12	0.10	0.12	-0.08%	51,185
07/30/2026	0.12	0.12	0.12	0.12	+2.60%	41,500
07/28/2026	0.11	0.12	0.11	0.12	+1.48%	13,800
07/27/2026	0.12	0.12	0.12	0.12	-3.96%	13,650
07/24/2026	0.13	0.13	0.12	0.12	-1.15%	61,630
07/23/2026	0.11	0.13	0.11	0.12	+10.36%	340,825
07/22/2026	0.10	0.14	0.10	0.11	+10.04%	189,600
07/21/2026	0.09	0.14	0.08	0.10	+11.69%	197,503
07/20/2026	0.09	0.09	0.08	0.09	+0.36%	28,336
07/17/2026	0.07	0.09	0.07	0.09	+97.73%	414,062
07/16/2026	0.06	0.06	0.05	0.05	-23.98%	60,000
07/15/2026	0.04	0.07	0.04	0.06	-14.02%	60,600
07/14/2026	0.06	0.07	0.05	0.07	+4.23%	195,483
07/13/2026	0.06	0.07	0.05	0.07	+21.25%	105,912
07/10/2026	0.05	0.05	0.05	0.05	+21.33%	60,000
07/08/2026	0.05	0.05	0.05	0.05	-9.64%	2,000
07/07/2026	0.05	0.06	0.04	0.05	+10.67%	48,273
07/06/2026	0.03	0.05	0.03	0.05	0.00%	8,020
07/02/2026	0.04	0.05	0.04	0.05	-7.67%	3,950
07/01/2026	0.05	0.05	0.05	0.05	-4.26%	135,129
06/30/2026	0.05	0.05	0.05	0.05	+1.10%	8,815
06/29/2026	0.05	0.05	0.05	0.05	+9.47%	29,135
06/25/2026	0.05	0.05	0.05	0.05	+15.00%	40,000
06/24/2026	0.05	0.05	0.04	0.04	-12.95%	14,750
06/23/2026	0.05	0.05	0.04	0.05	+3.96%	38,646
06/17/2026	0.05	0.05	0.04	0.04	-9.80%	20,200
06/16/2026	0.04	0.05	0.04	0.05	+10.86%	34,000
06/15/2026	0.04	0.04	0.04	0.04	-9.80%	1,000
06/12/2026	0.05	0.05	0.04	0.05	+9.96%	24,500
06/11/2026	0.05	0.05	0.04	0.04	-19.71%	84,900
06/10/2026	0.06	0.06	0.06	0.06	+2.78%	4,000
06/09/2026	0.05	0.05	0.05	0.05	-10.00%	4,160
06/05/2026	0.06	0.06	0.05	0.06	+0.50%	31,100
06/04/2026	0.07	0.07	0.06	0.06	-0.50%	70,900
06/02/2026	0.07	0.07	0.05	0.06	-14.29%	22,568
06/01/2026	0.08	0.08	0.06	0.07	+16.67%	205,243
05/29/2026	0.04	0.06	0.04	0.06	+56.86%	1,629,843
05/28/2026	0.04	0.04	0.04	0.04	+12.50%	72,600
05/27/2026	0.03	0.04	0.03	0.03	-2.86%	33,000
05/26/2026	0.03	0.04	0.03	0.04	+16.28%	46,502
05/22/2026	0.03	0.03	0.03	0.03	-14.00%	31,300
05/20/2026	0.04	0.04	0.03	0.04	-22.05%	63,500
05/19/2026	0.04	0.04	0.04	0.04	+4.42%	23,000
05/18/2026	0.04	0.04	0.04	0.04	+4.31%	9,000
05/15/2026	0.04	0.04	0.03	0.04	+37.42%	158,339
05/14/2026	0.04	0.04	0.03	0.03	-4.91%	44,911
05/13/2026	0.04	0.04	0.03	0.03	-16.97%	103,675
05/12/2026	0.03	0.04	0.03	0.04	+26.67%	69,000
05/11/2026	0.03	0.03	0.03	0.03	+18.69%	5,000
05/08/2026	0.03	0.03	0.03	0.03	-15.75%	19,500
05/06/2026	0.03	0.03	0.03	0.03	-6.25%	25,600
05/05/2026	0.04	0.04	0.03	0.03	-20.00%	51,398
05/04/2026	0.03	0.04	0.03	0.04	+73.91%	321,195
04/30/2026	0.03	0.03	0.02	0.02	-0.22%	33,750
04/29/2026	0.02	0.02	0.02	0.02	-7.80%	1,000
04/28/2026	0.02	0.03	0.02	0.03	+25.00%	84,092
04/27/2026	0.02	0.02	0.02	0.02	+22.70%	70,575
04/24/2026	0.02	0.02	0.02	0.02	-12.83%	3,000
04/23/2026	0.03	0.03	0.02	0.02	-4.10%	271,920
04/22/2026	0.02	0.02	0.02	0.02	0.00%	3,925
04/21/2026	0.02	0.02	0.02	0.02	-15.14%	32,250
04/20/2026	0.02	0.02	0.02	0.02	-1.11%	134,703
04/17/2026	0.02	0.02	0.02	0.02	+16.11%	29,570
04/10/2026	0.02	0.02	0.02	0.02	-18.06%	4,000
04/09/2026	0.02	0.02	0.02	0.02	+8.56%	11,333
04/08/2026	0.02	0.03	0.02	0.02	+7.14%	145,500
04/06/2026	0.02	0.02	0.02	0.02	+15.38%	10,000
04/01/2026	0.02	0.02	0.02	0.02	-9.00%	32,195
03/26/2026	0.02	0.02	0.02	0.02	+2.04%	10,000
03/20/2026	0.02	0.02	0.02	0.02	-1.01%	20,360
03/17/2026	0.02	0.02	0.02	0.02	+0.64%	25,000
03/13/2026	0.02	0.02	0.02	0.02	-5.78%	50,000