CEA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	5.37	5.58	4.51	5.25	5.25	50.43%	69,120,536
Sep 4, 2026	3.39	3.50	3.30	3.49	3.49	6.08%	615,806
Sep 3, 2026	2.99	3.49	2.99	3.29	3.29	16.25%	1,230,432
Sep 2, 2026	2.80	3.02	2.75	2.83	2.83	0.71%	190,718
Sep 1, 2026	3.00	3.03	2.78	2.81	2.81	-9.06%	194,761
Aug 31, 2026	2.96	3.22	2.96	3.09	3.09	2.66%	209,249
Aug 28, 2026	3.00	3.07	2.87	3.01	3.01	-	266,338
Aug 27, 2026	2.91	3.15	2.91	3.01	3.01	3.08%	284,964
Aug 26, 2026	3.09	3.13	2.90	2.92	2.92	-6.41%	149,914
Aug 25, 2026	3.11	3.19	3.05	3.12	3.12	0.32%	150,960
Aug 24, 2026	3.23	3.33	3.08	3.11	3.11	-1.27%	293,841
Aug 21, 2026	2.80	3.18	2.75	3.15	3.15	16.67%	741,514
Aug 20, 2026	2.65	2.80	2.65	2.70	2.70	1.89%	368,138
Aug 19, 2026	2.52	2.68	2.50	2.65	2.65	5.16%	202,088
Aug 18, 2026	2.53	2.58	2.49	2.52	2.52	-0.79%	127,781
Aug 17, 2026	2.69	2.74	2.52	2.54	2.54	-3.05%	133,048
Aug 14, 2026	2.53	2.65	2.52	2.62	2.62	3.15%	103,193
Aug 13, 2026	2.53	2.59	2.48	2.54	2.54	0.79%	101,754
Aug 12, 2026	2.45	2.54	2.37	2.52	2.52	3.70%	120,508
Aug 11, 2026	2.45	2.56	2.37	2.43	2.43	0.83%	190,124
Aug 10, 2026	2.37	2.44	2.33	2.41	2.41	2.55%	176,287
Aug 7, 2026	2.30	2.40	2.30	2.35	2.35	2.17%	66,834
Aug 6, 2026	2.51	2.51	2.28	2.30	2.30	-8.37%	133,906
Aug 5, 2026	2.55	2.57	2.49	2.51	2.51	0.80%	67,637
Aug 4, 2026	2.56	2.61	2.47	2.49	2.49	-1.19%	296,145
Aug 3, 2026	2.69	2.76	2.50	2.52	2.52	-5.26%	260,987
Jul 31, 2026	2.68	2.82	2.57	2.66	2.66	-0.37%	507,579
Jul 30, 2026	2.58	2.67	2.49	2.67	2.67	6.80%	134,119
Jul 29, 2026	2.79	2.79	2.49	2.50	2.50	-9.75%	207,759
Jul 28, 2026	2.83	2.83	2.70	2.77	2.77	-2.81%	152,703
Jul 27, 2026	2.87	2.91	2.81	2.85	2.85	2.15%	74,798
Jul 24, 2026	2.87	2.89	2.77	2.79	2.79	-2.45%	110,417
Jul 23, 2026	2.92	2.95	2.77	2.86	2.86	-3.05%	227,203
Jul 22, 2026	3.00	3.06	2.93	2.95	2.95	-2.32%	104,106
Jul 21, 2026	2.97	3.12	2.92	3.02	3.02	3.07%	187,146
Jul 20, 2026	2.87	2.96	2.84	2.93	2.93	-	204,722
Jul 17, 2026	2.89	2.98	2.89	2.93	2.93	-0.68%	93,975
Jul 16, 2026	2.91	3.00	2.85	2.95	2.95	-0.34%	121,124
Jul 15, 2026	2.92	3.08	2.89	2.96	2.96	2.42%	157,338
Jul 14, 2026	2.88	2.93	2.77	2.89	2.89	2.85%	193,199
Jul 13, 2026	2.95	2.95	2.71	2.81	2.81	-3.44%	309,685
Jul 10, 2026	2.90	3.15	2.88	2.91	2.91	5.05%	518,243
Jul 9, 2026	2.67	2.87	2.65	2.77	2.77	4.92%	240,061
Jul 8, 2026	2.68	2.72	2.56	2.64	2.64	-2.58%	125,202
Jul 7, 2026	2.87	2.87	2.68	2.71	2.71	-1.81%	176,565
Jul 6, 2026	2.70	2.84	2.62	2.76	2.76	2.22%	261,375
Jul 2, 2026	2.82	3.00	2.63	2.70	2.70	-2.88%	261,693
Jul 1, 2026	2.70	2.93	2.69	2.78	2.78	2.21%	206,053
Jun 30, 2026	3.00	3.00	2.70	2.72	2.72	-8.11%	451,787
Jun 29, 2026	2.98	3.12	2.74	2.96	2.96	-2.63%	712,579