Skip to main content
CEA Industries Inc. (CEAD)
NASDAQ: CEAD · Real-Time Price · USD
5.97
-0.04 (-0.67%)
Nov 21, 2024, 12:10 PM EST - Market closed

CEA Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.616.615.606.006.00-8.56%34,578
Nov 19, 20246.526.566.466.566.560.68%3,090
Nov 18, 20246.756.756.456.526.52-5.12%9,290
Nov 15, 20246.746.886.626.876.87-0.15%5,123
Nov 14, 20246.516.886.516.886.883.93%834
Nov 13, 20246.606.626.436.626.620.38%1,748
Nov 12, 20246.656.876.606.606.60-1.27%2,560
Nov 11, 20246.806.886.686.686.68-1.18%8,198
Nov 8, 20246.636.766.636.766.760.15%775
Nov 7, 20246.706.976.706.756.750.15%3,710
Nov 6, 20246.586.926.586.746.74-1.89%12,350
Nov 5, 20246.857.106.756.876.87-1.63%20,295
Nov 4, 20246.687.006.656.986.982.71%35,811
Nov 1, 20246.857.016.626.806.80-1.45%11,814
Oct 31, 20246.927.106.766.906.90-1.43%6,262
Oct 30, 20246.907.486.627.007.001.45%17,677
Oct 29, 20246.857.106.856.906.901.40%14,158
Oct 28, 20246.696.986.606.816.81-1.93%4,105
Oct 25, 20246.757.216.756.946.94-0.73%7,021
Oct 24, 20246.907.056.826.996.99-3,468
Oct 23, 20246.857.146.806.996.991.13%9,846
Oct 22, 20247.157.156.876.916.91-1.68%6,418
Oct 21, 20247.047.047.037.037.032.03%495
Oct 18, 20247.067.066.896.896.89-2.27%273
Oct 17, 20246.907.266.877.057.050.57%9,005
Oct 16, 20247.007.017.007.017.012.94%3,552
Oct 15, 20246.666.956.666.816.81-2.58%1,131
Oct 14, 20246.637.006.636.996.990.14%2,951
Oct 11, 20246.996.996.736.986.984.05%9,411
Oct 10, 20246.766.956.676.716.71-2.24%8,232
Oct 9, 20246.716.906.626.866.860.91%20,012
Oct 8, 20246.777.066.626.806.80-1.45%13,513
Oct 7, 20246.847.006.666.906.90-1.13%22,275
Oct 4, 20246.986.986.986.986.980.71%391
Oct 3, 20247.017.016.916.936.93-0.14%2,547
Oct 2, 20247.307.306.746.946.94-4.93%18,431
Oct 1, 20247.247.307.057.307.302.38%8,853
Sep 30, 20247.127.297.127.137.13-1.66%6,199
Sep 27, 20247.227.617.227.257.251.12%8,120
Sep 26, 20247.317.426.877.177.171.70%11,657
Sep 25, 20247.107.516.877.057.050.14%15,884
Sep 24, 20246.777.086.777.047.040.57%2,566
Sep 23, 20247.257.256.747.007.002.94%4,707
Sep 20, 20246.757.006.756.806.80-2.86%3,506
Sep 19, 20246.597.256.597.007.002.04%3,697
Sep 18, 20246.947.276.806.866.860.88%11,873
Sep 17, 20246.907.006.656.806.802.26%7,249
Sep 16, 20246.827.116.656.656.65-7.38%1,218
Sep 13, 20246.797.206.617.187.184.82%12,078
Sep 12, 20246.866.976.606.856.851.48%8,681
Sep 11, 20246.706.886.666.756.75-0.52%5,787
Sep 10, 20246.757.046.586.796.794.22%7,949
Sep 9, 20246.616.996.516.516.51-0.09%12,734
Sep 6, 20246.906.996.516.526.52-4.26%13,689
Sep 5, 20246.516.906.516.816.810.53%10,963
Sep 4, 20246.847.136.526.776.770.89%17,783
Sep 3, 20246.827.006.616.716.71-3.31%5,826
Aug 30, 20246.946.946.946.946.94-382
Aug 29, 20246.946.946.946.946.94-318
Aug 28, 20246.946.946.946.946.94-344
Aug 27, 20246.946.946.656.946.942.06%877
Aug 26, 20246.896.896.706.806.80-5.42%1,459
Aug 23, 20247.087.296.867.197.191.63%2,115
Aug 22, 20246.857.096.857.087.083.74%4,517
Aug 21, 20246.627.186.446.826.824.92%15,898
Aug 20, 20246.726.946.506.506.500.46%18,810
Aug 19, 20247.247.246.476.476.47-6.10%2,361
Aug 16, 20246.896.956.836.896.892.07%2,278
Aug 15, 20246.756.756.756.756.75-179
Aug 14, 20246.706.806.436.756.75-0.44%7,956
Aug 13, 20246.796.886.536.786.784.95%5,796
Aug 12, 20246.777.046.466.466.460.47%10,164
Aug 9, 20246.686.806.436.436.43-3.31%8,506
Aug 8, 20246.656.806.496.656.65-1.07%6,347
Aug 7, 20246.696.726.696.726.721.23%861
Aug 6, 20246.756.756.646.646.64-0.90%2,844
Aug 5, 20247.057.056.706.706.70-10.07%3,244
Aug 2, 20247.457.457.457.457.45-524
Aug 1, 20247.067.457.067.457.455.52%967
Jul 31, 20247.047.127.007.067.06-6,376
Jul 30, 20247.047.417.047.067.06-0.07%3,735
Jul 29, 20246.877.256.707.077.075.37%6,062
Jul 26, 20246.716.716.716.716.71-101
Jul 25, 20246.647.046.646.716.712.13%6,542
Jul 24, 20246.926.926.576.576.57-2.01%3,529
Jul 23, 20246.766.836.486.706.700.45%8,989
Jul 22, 20246.526.706.416.676.670.18%7,399
Jul 19, 20246.956.956.666.666.66-5.43%489
Jul 18, 20246.787.046.787.047.045.39%1,516
Jul 17, 20246.716.856.686.686.68-1.18%2,842
Jul 16, 20246.836.856.766.766.763.03%3,721
Jul 15, 20247.167.166.566.566.56-6.14%6,742
Jul 12, 20246.727.406.726.996.994.64%3,991
Jul 11, 20246.686.736.546.686.683.02%10,747
Jul 10, 20246.466.806.376.486.48-2.60%21,723
Jul 9, 20246.566.806.396.666.66-0.79%11,217
Jul 8, 20246.886.946.716.716.71-4.28%3,794
Jul 5, 20247.017.017.017.017.014.32%933
Jul 3, 20246.736.736.726.726.72-1.90%1,751
Jul 2, 20246.916.916.846.856.85-1.15%2,514