Other US listings · VPRB · stock
VPR Brands, LP. (VPRB) stock price history
Every Other US listings trading session of VPR Brands, LP. from Jan 7, 2014 to Jul 17, 2026: 3,150 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPRB adjusted close, 2014 to 2026
- $20.00
- All time high, 2014
- $0.0900
- 52 week high, $0.0150 low
- 3,150
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
VPRB key facts
- VPR Brands, LP. (VPRB) closed at $0.0890 on Jul 17, 2026 on Other US listings.
- VPRB's all time high close is $20.00, set on Mar 4, 2014; its all time low close is $0.0070 on Aug 5, 2020.
- VPRB's 52 week range is $0.0150 to $0.0900.
- VPRB returned +85.4% over the year to Jul 17, 2026 and +117.1% over five years.
- Over ten years VPRB returned -91%, -21.5% a year compounded.
- VPRB's deepest drawdown was -100.0% from Jun 12, 2014 to Aug 5, 2020.
- DataCedar holds 3,150 daily sessions of VPRB history from Jan 7, 2014, adjusted for splits and dividends, served by the API under a key.
VPRB price chart, 2014 to 2026
VPRB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +102.3% |
| 3 months | +287.0% |
| 6 months | +217.9% |
| Year to date | +368.4% |
| 1 year | +85.4% |
| 3 years | -32.1% |
| 5 years | +117.1% |
| 10 years | -91.1% |
| Since Jan 7, 2014 | -99.1% |
| Compound annual growth, 12.5 years | -31.4% |
VPRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.00 on Mar 4, 2014
- All time low close
- $0.0070 on Aug 5, 2020
- 52 week high
- $0.0900 on Jul 17, 2026
- 52 week low
- $0.0150 on Dec 3, 2025
- Deepest drawdown
- -100.0% from Jun 12, 2014 to Aug 5, 2020, not yet recovered
- Best single session
- +300.0% on Jul 1, 2016
- Worst single session
- -58.3% on Oct 19, 2017
- Volatility, 1 year annualised
- 272.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +256%
- Worst calendar year
- 2015, -85%
VPRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 7, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0260 | $0.0900 | $0.0150 | $0.0890 | +256.0% | 6.2M | 135 |
| 2025 | $0.0300 | $0.0500 | $0.0150 | $0.0250 | -34.2% | 4.6M | 250 |
| 2024 | $0.1560 | $0.2000 | $0.0250 | $0.0380 | -75.6% | 8.2M | 252 |
| 2023 | $0.0690 | $0.2780 | $0.0620 | $0.1560 | +129.4% | 18.2M | 250 |
| 2022 | $0.0550 | $0.1250 | $0.0100 | $0.0680 | +19.3% | 16.9M | 251 |
| 2021 | $0.0190 | $0.2500 | $0.0140 | $0.0570 | +256.2% | 63.5M | 252 |
| 2020 | $0.0380 | $0.0540 | $0.0040 | $0.0160 | -60.0% | 13.3M | 253 |
| 2019 | $0.0600 | $0.1190 | $0.0280 | $0.0400 | -53.5% | 22.3M | 252 |
| 2018 | $0.0800 | $0.1400 | $0.0260 | $0.0860 | +7.5% | 73.5M | 251 |
| 2017 | $0.2800 | $0.6000 | $0.0100 | $0.0800 | -74.2% | 45.3M | 251 |
| 2016 | $1.50 | $1.50 | $0.2500 | $0.3100 | -79.3% | 2.4M | 252 |
| 2015 | $10.00 | $10.00 | $1.50 | $1.50 | -85.0% | 2.2K | 252 |
| 2014 | $10.00 | $22.50 | $8.00 | $10.00 | n/a | 5.7K | 249 |
VPRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0890 | +74.5% |
| June 2026 | $0.0510 | -15.0% |
| May 2026 | $0.0600 | +160.9% |
| April 2026 | $0.0230 | +15.0% |
| March 2026 | $0.0200 | 0.0% |
| February 2026 | $0.0200 | -16.7% |
| January 2026 | $0.0240 | -4.0% |
| December 2025 | $0.0250 | -35.9% |
| November 2025 | $0.0390 | -15.2% |
| October 2025 | $0.0460 | +43.7% |
| September 2025 | $0.0320 | -31.9% |
| August 2025 | $0.0470 | +17.5% |
About the VPRB data
Daily bars. 3,150 sessions from Jan 7, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VPRB share price history
