CEA Industries Inc. (CEAD)
NASDAQ: CEAD · Real-Time Price · USD
8.10
-0.19 (-2.29%)
Mar 25, 2025, 4:00 PM EDT - Market closed
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 0.25% | 398 |
| Jan 31, 2025 | 7.59 | 7.80 | 7.21 | 7.21 | 7.21 | -7.09% | 9,238 |
| Jan 30, 2025 | 7.39 | 7.76 | 7.39 | 7.76 | 7.76 | 5.19% | 1,307 |
| Jan 29, 2025 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | -1.64% | 1,478 |
| Jan 28, 2025 | 7.62 | 7.73 | 7.50 | 7.50 | 7.50 | -0.99% | 1,119 |
| Jan 27, 2025 | 7.46 | 7.62 | 7.35 | 7.58 | 7.58 | 1.34% | 1,539 |
| Jan 24, 2025 | 7.32 | 7.50 | 7.23 | 7.48 | 7.48 | 1.29% | 2,787 |
| Jan 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 996 |
| Jan 22, 2025 | 7.49 | 7.60 | 7.14 | 7.38 | 7.38 | 1.10% | 4,127 |
| Jan 21, 2025 | 7.59 | 7.59 | 7.25 | 7.30 | 7.30 | -3.95% | 11,748 |
| Jan 17, 2025 | 7.56 | 7.60 | 7.51 | 7.60 | 7.60 | -1.94% | 4,204 |
| Jan 16, 2025 | 7.71 | 7.75 | 7.69 | 7.75 | 7.75 | 0.26% | 3,892 |
| Jan 15, 2025 | 7.84 | 7.90 | 7.73 | 7.73 | 7.73 | -3.37% | 2,190 |
| Jan 14, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | -0.99% | 508 |
| Jan 13, 2025 | 7.93 | 8.20 | 7.93 | 8.08 | 8.08 | -0.55% | 6,634 |