CEA Industries Inc. (CEAD)
NASDAQ: CEAD · Real-Time Price · USD
11.65
-0.35 (-2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 8.00 | 8.20 | 7.81 | 8.13 | 8.13 | 2.20% | 3,512 |
| Jan 8, 2025 | 7.95 | 8.31 | 7.88 | 7.95 | 7.95 | -5.36% | 7,341 |
| Jan 7, 2025 | 8.17 | 8.44 | 7.92 | 8.40 | 8.40 | 8.25% | 17,409 |
| Jan 6, 2025 | 8.49 | 8.50 | 7.75 | 7.76 | 7.76 | -8.60% | 30,680 |
| Jan 3, 2025 | 8.16 | 8.49 | 8.02 | 8.49 | 8.49 | 7.74% | 4,111 |
| Jan 2, 2025 | 8.09 | 8.40 | 7.75 | 7.88 | 7.88 | -2.96% | 20,078 |
| Dec 31, 2024 | 7.80 | 8.17 | 7.47 | 8.12 | 8.12 | 5.45% | 4,866 |
| Dec 30, 2024 | 7.80 | 7.99 | 7.31 | 7.70 | 7.70 | -1.37% | 7,450 |
| Dec 27, 2024 | 7.86 | 7.86 | 7.75 | 7.81 | 7.81 | -2.41% | 1,055 |
| Dec 26, 2024 | 8.05 | 8.05 | 7.67 | 8.00 | 8.00 | -0.62% | 2,981 |
| Dec 24, 2024 | 7.79 | 8.05 | 7.75 | 8.05 | 8.05 | -0.81% | 2,720 |
| Dec 23, 2024 | 8.03 | 8.22 | 8.03 | 8.12 | 8.12 | -1.50% | 6,383 |
| Dec 20, 2024 | 7.60 | 8.24 | 7.60 | 8.24 | 8.24 | 3.00% | 8,211 |
| Dec 19, 2024 | 8.00 | 8.20 | 7.57 | 8.00 | 8.00 | -1.23% | 29,800 |
| Dec 18, 2024 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -2.99% | 9,113 |
| Dec 17, 2024 | 8.15 | 8.39 | 7.75 | 8.35 | 8.35 | 2.14% | 20,655 |
| Dec 16, 2024 | 7.87 | 8.49 | 7.87 | 8.18 | 8.18 | 0.96% | 1,777 |
| Dec 13, 2024 | 8.25 | 8.49 | 8.10 | 8.10 | 8.10 | -2.54% | 8,497 |
| Dec 12, 2024 | 8.44 | 8.44 | 8.15 | 8.31 | 8.31 | -2.14% | 2,967 |
| Dec 11, 2024 | 7.84 | 8.49 | 7.52 | 8.49 | 8.49 | 8.99% | 17,371 |
| Dec 10, 2024 | 7.80 | 7.85 | 7.29 | 7.79 | 7.79 | 1.30% | 12,487 |
| Dec 9, 2024 | 7.51 | 7.80 | 7.50 | 7.69 | 7.69 | 0.46% | 7,907 |
| Dec 6, 2024 | 7.55 | 7.70 | 7.53 | 7.66 | 7.66 | 0.46% | 3,268 |
| Dec 5, 2024 | 7.60 | 7.85 | 7.44 | 7.62 | 7.62 | 0.07% | 16,404 |
| Dec 4, 2024 | 7.35 | 7.65 | 6.62 | 7.62 | 7.62 | 3.61% | 35,082 |
| Dec 3, 2024 | 6.02 | 7.50 | 6.02 | 7.35 | 7.35 | 18.45% | 177,029 |
| Dec 2, 2024 | 6.05 | 6.30 | 5.90 | 6.21 | 6.21 | 3.42% | 8,892 |
| Nov 29, 2024 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 5.26% | 17,626 |
| Nov 27, 2024 | 6.00 | 6.00 | 5.67 | 5.70 | 5.70 | -4.25% | 4,307 |
| Nov 26, 2024 | 5.99 | 6.20 | 5.95 | 5.95 | 5.95 | -0.45% | 12,978 |
| Nov 25, 2024 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | -0.28% | 3,469 |
| Nov 22, 2024 | 5.98 | 6.16 | 5.97 | 6.00 | 6.00 | 0.45% | 9,612 |
| Nov 21, 2024 | 5.75 | 6.06 | 5.71 | 5.97 | 5.97 | -0.50% | 11,257 |
| Nov 20, 2024 | 6.61 | 6.61 | 5.60 | 6.00 | 6.00 | -8.56% | 34,578 |
| Nov 19, 2024 | 6.52 | 6.56 | 6.46 | 6.56 | 6.56 | 0.68% | 3,090 |
| Nov 18, 2024 | 6.75 | 6.75 | 6.45 | 6.52 | 6.52 | -5.12% | 9,290 |
| Nov 15, 2024 | 6.74 | 6.88 | 6.62 | 6.87 | 6.87 | -0.15% | 5,123 |
| Nov 14, 2024 | 6.51 | 6.88 | 6.51 | 6.88 | 6.88 | 3.93% | 834 |
| Nov 13, 2024 | 6.60 | 6.62 | 6.43 | 6.62 | 6.62 | 0.38% | 1,748 |
| Nov 12, 2024 | 6.65 | 6.87 | 6.60 | 6.60 | 6.60 | -1.27% | 2,560 |
| Nov 11, 2024 | 6.80 | 6.88 | 6.68 | 6.68 | 6.68 | -1.18% | 8,198 |
| Nov 8, 2024 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 0.15% | 775 |
| Nov 7, 2024 | 6.70 | 6.97 | 6.70 | 6.75 | 6.75 | 0.15% | 3,710 |
| Nov 6, 2024 | 6.58 | 6.92 | 6.58 | 6.74 | 6.74 | -1.89% | 12,350 |
| Nov 5, 2024 | 6.85 | 7.10 | 6.75 | 6.87 | 6.87 | -1.63% | 20,295 |
| Nov 4, 2024 | 6.68 | 7.00 | 6.65 | 6.98 | 6.98 | 2.71% | 35,811 |
| Nov 1, 2024 | 6.85 | 7.01 | 6.62 | 6.80 | 6.80 | -1.45% | 11,814 |
| Oct 31, 2024 | 6.92 | 7.10 | 6.76 | 6.90 | 6.90 | -1.43% | 6,262 |
| Oct 30, 2024 | 6.90 | 7.48 | 6.62 | 7.00 | 7.00 | 1.45% | 17,677 |
| Oct 29, 2024 | 6.85 | 7.10 | 6.85 | 6.90 | 6.90 | 1.40% | 14,158 |
| Oct 28, 2024 | 6.69 | 6.98 | 6.60 | 6.81 | 6.81 | -1.93% | 4,105 |
| Oct 25, 2024 | 6.75 | 7.21 | 6.75 | 6.94 | 6.94 | -0.73% | 7,021 |
| Oct 24, 2024 | 6.90 | 7.05 | 6.82 | 6.99 | 6.99 | - | 3,468 |
| Oct 23, 2024 | 6.85 | 7.14 | 6.80 | 6.99 | 6.99 | 1.13% | 9,846 |
| Oct 22, 2024 | 7.15 | 7.15 | 6.87 | 6.91 | 6.91 | -1.68% | 6,418 |
| Oct 21, 2024 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | 2.03% | 495 |
| Oct 18, 2024 | 7.06 | 7.06 | 6.89 | 6.89 | 6.89 | -2.27% | 273 |
| Oct 17, 2024 | 6.90 | 7.26 | 6.87 | 7.05 | 7.05 | 0.57% | 9,005 |
| Oct 16, 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 2.94% | 3,552 |
| Oct 15, 2024 | 6.66 | 6.95 | 6.66 | 6.81 | 6.81 | -2.58% | 1,131 |
| Oct 14, 2024 | 6.63 | 7.00 | 6.63 | 6.99 | 6.99 | 0.14% | 2,951 |
| Oct 11, 2024 | 6.99 | 6.99 | 6.73 | 6.98 | 6.98 | 4.05% | 9,411 |
| Oct 10, 2024 | 6.76 | 6.95 | 6.67 | 6.71 | 6.71 | -2.24% | 8,232 |
| Oct 9, 2024 | 6.71 | 6.90 | 6.62 | 6.86 | 6.86 | 0.91% | 20,012 |
| Oct 8, 2024 | 6.77 | 7.06 | 6.62 | 6.80 | 6.80 | -1.45% | 13,513 |
| Oct 7, 2024 | 6.84 | 7.00 | 6.66 | 6.90 | 6.90 | -1.13% | 22,275 |
| Oct 4, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.71% | 391 |
| Oct 3, 2024 | 7.01 | 7.01 | 6.91 | 6.93 | 6.93 | -0.14% | 2,547 |
| Oct 2, 2024 | 7.30 | 7.30 | 6.74 | 6.94 | 6.94 | -4.93% | 18,431 |
| Oct 1, 2024 | 7.24 | 7.30 | 7.05 | 7.30 | 7.30 | 2.38% | 8,853 |
| Sep 30, 2024 | 7.12 | 7.29 | 7.12 | 7.13 | 7.13 | -1.66% | 6,199 |
| Sep 27, 2024 | 7.22 | 7.61 | 7.22 | 7.25 | 7.25 | 1.12% | 8,120 |
| Sep 26, 2024 | 7.31 | 7.42 | 6.87 | 7.17 | 7.17 | 1.70% | 11,657 |