CEA Industries Inc. (CEAD)
NASDAQ: CEAD · Real-Time Price · USD
8.04
-0.16 (-1.95%)
At close: May 30, 2025, 4:00 PM
8.04
0.00 (0.00%)
After-hours: May 30, 2025, 4:00 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 1,366 |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,595 |
| May 28, 2025 | 8.04 | 8.30 | 7.51 | 8.20 | 8.20 | -3.07% | 9,053 |
| May 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 1,607 |
| May 23, 2025 | 7.84 | 8.46 | 7.70 | 8.46 | 8.46 | 10.01% | 3,323 |
| May 22, 2025 | 7.95 | 8.05 | 7.69 | 7.69 | 7.69 | 2.26% | 5,691 |
| May 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.01% | 2,820 |
| May 20, 2025 | 7.23 | 7.24 | 7.23 | 7.23 | 7.23 | -0.14% | 1,757 |
| May 19, 2025 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 9.20% | 1,729 |
| May 16, 2025 | 7.00 | 7.00 | 6.40 | 6.63 | 6.63 | -8.04% | 5,562 |
| May 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 451 |
| May 14, 2025 | 6.69 | 7.21 | 6.69 | 7.21 | 7.21 | 2.27% | 3,457 |
| May 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,848 |
| May 12, 2025 | 7.24 | 7.24 | 6.31 | 7.05 | 7.05 | -0.56% | 7,063 |
| May 9, 2025 | 6.81 | 7.09 | 6.81 | 7.09 | 7.09 | 1.29% | 1,440 |
| May 8, 2025 | 6.80 | 7.00 | 6.50 | 7.00 | 7.00 | 1.74% | 5,156 |
| May 7, 2025 | 6.41 | 6.88 | 6.22 | 6.88 | 6.88 | 9.90% | 8,037 |
| May 6, 2025 | 6.50 | 6.90 | 6.26 | 6.26 | 6.26 | -6.64% | 26,266 |
| May 5, 2025 | 7.24 | 7.51 | 6.49 | 6.71 | 6.71 | -5.16% | 23,695 |
| May 2, 2025 | 7.31 | 7.49 | 7.04 | 7.07 | 7.07 | -0.14% | 10,125 |
| May 1, 2025 | 7.70 | 7.70 | 7.02 | 7.08 | 7.08 | -4.97% | 5,292 |
| Apr 30, 2025 | 8.09 | 8.09 | 7.45 | 7.45 | 7.45 | -3.62% | 5,653 |
| Apr 29, 2025 | 7.75 | 7.75 | 7.70 | 7.73 | 7.73 | -3.88% | 1,718 |
| Apr 28, 2025 | 8.10 | 8.10 | 7.98 | 8.04 | 8.04 | -0.72% | 3,244 |
| Apr 25, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 4.11% | 1,586 |
| Apr 24, 2025 | 8.07 | 9.00 | 7.70 | 7.78 | 7.78 | -0.37% | 11,065 |
| Apr 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.99% | 1,074 |
| Apr 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.29% | 1,695 |
| Apr 21, 2025 | 8.03 | 8.31 | 7.75 | 7.87 | 7.87 | -7.30% | 3,475 |
| Apr 17, 2025 | 8.77 | 8.77 | 8.01 | 8.49 | 8.49 | 0.47% | 4,066 |
| Apr 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | 415 |
| Apr 15, 2025 | 8.25 | 8.42 | 7.89 | 8.42 | 8.42 | 0.48% | 12,600 |
| Apr 14, 2025 | 8.58 | 8.72 | 8.24 | 8.38 | 8.38 | -4.66% | 7,500 |
| Apr 11, 2025 | 8.21 | 8.79 | 8.15 | 8.79 | 8.79 | - | 9,022 |
| Apr 10, 2025 | 8.50 | 8.79 | 8.20 | 8.79 | 8.79 | 8.12% | 1,027 |
| Apr 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.25% | 773 |
| Apr 8, 2025 | 8.50 | 8.80 | 8.02 | 8.03 | 8.03 | -0.37% | 27,077 |
| Apr 7, 2025 | 8.40 | 8.88 | 8.06 | 8.06 | 8.06 | -3.59% | 7,935 |
| Apr 4, 2025 | 8.35 | 8.60 | 8.35 | 8.36 | 8.36 | 3.21% | 7,240 |
| Apr 3, 2025 | 8.80 | 8.80 | 7.77 | 8.10 | 8.10 | -4.26% | 4,906 |
| Apr 2, 2025 | 8.52 | 8.82 | 8.43 | 8.46 | 8.46 | -1.97% | 11,347 |
| Apr 1, 2025 | 9.31 | 9.45 | 8.58 | 8.63 | 8.63 | -3.25% | 17,559 |
| Mar 31, 2025 | 8.15 | 8.92 | 8.15 | 8.92 | 8.92 | 11.08% | 1,300 |
| Mar 28, 2025 | 7.96 | 8.10 | 7.90 | 8.03 | 8.03 | -2.07% | 1,130 |
| Mar 27, 2025 | 8.30 | 8.88 | 7.97 | 8.20 | 8.20 | 2.50% | 7,664 |
| Mar 26, 2025 | 8.01 | 8.42 | 7.90 | 8.00 | 8.00 | -1.23% | 7,976 |
| Mar 25, 2025 | 7.70 | 8.79 | 7.60 | 8.10 | 8.10 | 0.05% | 23,454 |
| Mar 24, 2025 | 8.64 | 9.00 | 8.00 | 8.10 | 8.10 | -5.75% | 21,049 |
| Mar 21, 2025 | 8.30 | 8.60 | 7.68 | 8.59 | 8.59 | 7.37% | 32,760 |
| Mar 20, 2025 | 7.90 | 8.48 | 6.74 | 8.00 | 8.00 | 3.90% | 147,858 |