CEA Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.45	2.51	2.11	2.16	2.16	-13.60%	735,402
Jun 4, 2026	2.54	2.85	2.46	2.50	2.50	-2.72%	598,177
Jun 3, 2026	2.67	2.75	2.55	2.57	2.57	-6.55%	347,837
Jun 2, 2026	3.23	3.23	2.73	2.75	2.75	-15.90%	780,005
Jun 1, 2026	2.92	3.32	2.90	3.27	3.27	11.99%	415,099
May 29, 2026	2.63	3.04	2.50	2.92	2.92	14.06%	608,435
May 28, 2026	2.43	2.59	2.24	2.56	2.56	3.64%	477,652
May 27, 2026	2.64	2.72	2.43	2.47	2.47	-8.18%	221,471
May 26, 2026	2.67	2.96	2.60	2.69	2.69	2.28%	497,479
May 22, 2026	2.65	2.75	2.60	2.63	2.63	0.38%	106,625
May 21, 2026	2.71	2.71	2.54	2.62	2.62	-3.32%	95,342
May 20, 2026	2.74	2.79	2.65	2.71	2.71	-0.37%	267,331
May 19, 2026	2.63	2.72	2.50	2.72	2.72	1.87%	326,112
May 18, 2026	2.73	2.74	2.62	2.67	2.67	-2.20%	246,815
May 15, 2026	3.03	3.03	2.72	2.73	2.73	-11.65%	208,659
May 14, 2026	3.08	3.25	2.99	3.09	3.09	0.98%	361,848
May 13, 2026	3.11	3.11	2.94	3.06	3.06	-1.29%	140,717
May 12, 2026	3.18	3.18	3.00	3.10	3.10	-2.82%	299,158
May 11, 2026	3.20	3.30	3.10	3.19	3.19	-0.93%	179,093
May 8, 2026	3.15	3.23	3.10	3.22	3.22	2.22%	117,597
May 7, 2026	3.20	3.25	3.12	3.15	3.15	-1.87%	122,733
May 6, 2026	3.28	3.28	3.07	3.21	3.21	-0.31%	190,088
May 5, 2026	3.09	3.22	2.98	3.22	3.22	4.21%	179,780
May 4, 2026	3.18	3.40	3.08	3.09	3.09	-2.22%	306,839
May 1, 2026	3.10	3.24	3.06	3.16	3.16	1.61%	259,969
Apr 30, 2026	2.78	3.13	2.78	3.11	3.11	11.87%	213,149
Apr 29, 2026	2.98	2.98	2.68	2.78	2.78	-7.64%	483,272
Apr 28, 2026	3.01	3.04	2.94	3.01	3.01	-2.27%	107,931
Apr 27, 2026	3.11	3.20	3.03	3.08	3.08	-1.91%	122,986
Apr 24, 2026	2.89	3.17	2.89	3.14	3.14	9.41%	304,789
Apr 23, 2026	2.97	3.00	2.84	2.87	2.87	-5.59%	162,270
Apr 22, 2026	2.96	3.11	2.94	3.04	3.04	5.56%	167,593
Apr 21, 2026	2.98	3.09	2.83	2.88	2.88	-4.00%	233,520
Apr 20, 2026	2.69	3.00	2.65	3.00	3.00	9.49%	459,787
Apr 17, 2026	2.71	2.96	2.70	2.74	2.74	4.18%	615,877
Apr 16, 2026	2.80	2.81	2.62	2.63	2.63	-6.07%	251,582
Apr 15, 2026	2.83	2.96	2.79	2.80	2.80	-1.75%	241,466
Apr 14, 2026	2.77	2.91	2.77	2.85	2.85	3.64%	167,043
Apr 13, 2026	2.54	2.81	2.54	2.75	2.75	4.96%	196,697
Apr 10, 2026	2.60	2.77	2.59	2.62	2.62	1.16%	170,104
Apr 9, 2026	2.58	2.64	2.52	2.59	2.59	-1.52%	210,864
Apr 8, 2026	2.72	3.05	2.62	2.63	2.63	2.33%	360,202
Apr 7, 2026	2.70	2.70	2.39	2.57	2.57	-6.55%	551,790
Apr 6, 2026	2.71	2.78	2.64	2.75	2.75	2.23%	136,097
Apr 2, 2026	2.68	2.74	2.51	2.69	2.69	-3.24%	156,319
Apr 1, 2026	2.95	2.95	2.77	2.78	2.78	-4.79%	151,971
Mar 31, 2026	2.86	2.97	2.77	2.92	2.92	2.10%	172,729
Mar 30, 2026	2.92	3.04	2.83	2.86	2.86	0.70%	221,183
Mar 27, 2026	2.98	3.02	2.84	2.84	2.84	-6.58%	204,775
Mar 26, 2026	3.09	3.15	2.99	3.04	3.04	-3.49%	205,578