CEA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.53	2.59	2.48	2.54	2.54	0.79%	101,746
Aug 12, 2026	2.45	2.54	2.37	2.52	2.52	3.70%	120,494
Aug 11, 2026	2.45	2.56	2.37	2.43	2.43	0.83%	186,292
Aug 10, 2026	2.37	2.44	2.33	2.41	2.41	2.55%	154,229
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%	128,038
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%	296,143
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
Jun 26, 2026	2.93	3.22	2.85	3.04	3.04	-0.33%	843,241
Jun 25, 2026	2.81	3.22	2.77	3.05	3.05	13.38%	1,351,298
Jun 24, 2026	2.54	2.82	2.41	2.69	2.69	18.50%	3,318,690
Jun 23, 2026	2.03	2.48	2.03	2.27	2.27	8.35%	438,385
Jun 22, 2026	2.22	2.22	2.02	2.10	2.10	-6.89%	412,220
Jun 18, 2026	2.22	2.28	2.04	2.25	2.25	3.21%	501,123
Jun 17, 2026	2.47	2.52	2.17	2.18	2.18	-12.10%	334,171
Jun 16, 2026	2.20	2.55	2.20	2.48	2.48	11.71%	448,549
Jun 15, 2026	2.16	2.35	2.16	2.22	2.22	8.29%	530,344
Jun 12, 2026	2.12	2.23	2.04	2.05	2.05	-3.76%	400,054
Jun 11, 2026	2.01	2.15	1.84	2.13	2.13	7.04%	612,780
Jun 10, 2026	2.16	2.20	1.95	1.99	1.99	-8.29%	458,711
Jun 9, 2026	2.27	2.37	2.13	2.17	2.17	-0.91%	279,181
Jun 8, 2026	2.24	2.47	2.18	2.19	2.19	1.39%	443,128
Jun 5, 2026	2.45	2.51	2.11	2.16	2.16	-13.60%	738,258
Jun 4, 2026	2.54	2.85	2.46	2.50	2.50	-2.72%	599,817
Jun 3, 2026	2.67	2.75	2.55	2.57	2.57	-6.55%	348,446