CEA Industries Inc. (CEAD)
NASDAQ: CEAD · Real-Time Price · USD
8.42
+0.04 (0.48%)
At close: Apr 15, 2025, 4:00 PM
8.28
-0.14 (-1.63%)
Pre-market: Apr 16, 2025, 4:06 AM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 7.80 | 7.90 | 7.50 | 7.70 | 7.70 | 2.39% | 26,500 |
| Mar 18, 2025 | 7.69 | 8.60 | 7.37 | 7.52 | 7.52 | -4.98% | 53,354 |
| Mar 17, 2025 | 8.49 | 8.80 | 7.91 | 7.91 | 7.91 | -6.89% | 11,158 |
| Mar 14, 2025 | 8.20 | 9.23 | 8.20 | 8.50 | 8.50 | -1.16% | 4,051 |
| Mar 13, 2025 | 8.64 | 9.20 | 8.40 | 8.60 | 8.60 | -2.16% | 11,691 |
| Mar 12, 2025 | 8.57 | 9.00 | 8.15 | 8.79 | 8.79 | 5.40% | 7,580 |
| Mar 11, 2025 | 8.01 | 8.59 | 8.01 | 8.34 | 8.34 | 3.60% | 10,895 |
| Mar 10, 2025 | 8.99 | 9.42 | 7.75 | 8.05 | 8.05 | -15.26% | 23,582 |
| Mar 7, 2025 | 9.25 | 9.95 | 9.11 | 9.50 | 9.50 | 3.37% | 10,224 |
| Mar 6, 2025 | 8.45 | 9.25 | 8.29 | 9.19 | 9.19 | 10.19% | 21,454 |
| Mar 5, 2025 | 7.85 | 8.49 | 7.62 | 8.34 | 8.34 | 7.47% | 16,647 |
| Mar 4, 2025 | 8.25 | 8.75 | 7.42 | 7.76 | 7.76 | -5.96% | 79,480 |
| Mar 3, 2025 | 9.23 | 9.30 | 8.25 | 8.25 | 8.25 | -13.05% | 6,028 |
| Feb 28, 2025 | 10.30 | 10.30 | 9.26 | 9.49 | 9.49 | -6.96% | 2,391 |
| Feb 27, 2025 | 11.50 | 11.62 | 10.00 | 10.20 | 10.20 | -12.45% | 40,227 |
| Feb 26, 2025 | 11.52 | 11.78 | 11.52 | 11.65 | 11.65 | 1.30% | 1,720 |
| Feb 25, 2025 | 11.91 | 11.91 | 11.50 | 11.50 | 11.50 | -0.09% | 3,706 |
| Feb 24, 2025 | 11.80 | 11.80 | 11.50 | 11.51 | 11.51 | -1.20% | 4,368 |
| Feb 21, 2025 | 12.26 | 12.26 | 11.50 | 11.65 | 11.65 | -2.92% | 14,928 |
| Feb 20, 2025 | 10.40 | 12.22 | 10.33 | 12.00 | 12.00 | 15.38% | 42,896 |
| Feb 19, 2025 | 10.91 | 10.95 | 10.40 | 10.40 | 10.40 | -5.02% | 3,051 |
| Feb 18, 2025 | 11.00 | 11.15 | 10.60 | 10.95 | 10.95 | -0.45% | 8,223 |
| Feb 14, 2025 | 10.80 | 11.00 | 10.32 | 11.00 | 11.00 | 4.76% | 9,897 |
| Feb 13, 2025 | 8.96 | 10.90 | 8.20 | 10.50 | 10.50 | 21.39% | 100,706 |
| Feb 12, 2025 | 7.64 | 8.98 | 7.30 | 8.65 | 8.65 | 13.82% | 140,777 |
| Feb 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,203 |
| Feb 10, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -1.17% | 801 |
| Feb 7, 2025 | 7.51 | 7.69 | 7.51 | 7.69 | 7.69 | 1.85% | 1,276 |
| Feb 6, 2025 | 7.50 | 7.55 | 7.46 | 7.55 | 7.55 | -0.53% | 3,838 |
| Feb 5, 2025 | 7.22 | 7.60 | 7.22 | 7.59 | 7.59 | 5.01% | 5,093 |
| Feb 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 250 |