CEA Industries Inc. (VAPE)
NASDAQ: VAPE · Real-Time Price · USD
9.78
-0.50 (-4.84%)
Jul 9, 2025, 9:41 AM - Market open
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 260 |
| Jul 7, 2025 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | -2.79% | 2,394 |
| Jul 3, 2025 | 10.15 | 10.58 | 10.15 | 10.58 | 10.58 | 0.71% | 2,611 |
| Jul 2, 2025 | 10.21 | 10.50 | 10.10 | 10.50 | 10.50 | 0.29% | 1,646 |
| Jul 1, 2025 | 9.42 | 10.69 | 9.42 | 10.47 | 10.47 | 4.26% | 11,070 |
| Jun 30, 2025 | 9.91 | 10.20 | 9.23 | 10.04 | 10.04 | 2.47% | 8,399 |
| Jun 27, 2025 | 9.44 | 9.84 | 9.18 | 9.80 | 9.80 | 2.94% | 5,389 |
| Jun 26, 2025 | 9.65 | 10.58 | 9.42 | 9.52 | 9.52 | 2.22% | 7,567 |
| Jun 25, 2025 | 9.02 | 9.99 | 9.02 | 9.31 | 9.31 | 3.25% | 12,197 |
| Jun 24, 2025 | 7.81 | 10.33 | 7.81 | 9.02 | 9.02 | 3.68% | 12,698 |
| Jun 23, 2025 | 7.44 | 9.72 | 7.11 | 8.70 | 8.70 | 16.78% | 11,393 |
| Jun 20, 2025 | 7.37 | 7.60 | 7.01 | 7.45 | 7.45 | 4.05% | 7,550 |
| Jun 18, 2025 | 7.06 | 7.49 | 6.79 | 7.16 | 7.16 | -6.41% | 16,091 |
| Jun 17, 2025 | 7.61 | 7.99 | 7.61 | 7.65 | 7.65 | -7.83% | 3,156 |
| Jun 16, 2025 | 8.29 | 8.43 | 8.12 | 8.30 | 8.30 | - | 4,020 |
| Jun 13, 2025 | 10.04 | 10.04 | 8.11 | 8.30 | 8.30 | -17.00% | 16,425 |
| Jun 12, 2025 | 7.95 | 10.25 | 7.95 | 10.00 | 10.00 | 29.87% | 41,596 |
| Jun 11, 2025 | 7.70 | 8.02 | 7.70 | 7.70 | 7.70 | -0.52% | 3,345 |
| Jun 10, 2025 | 8.00 | 8.05 | 7.74 | 7.74 | 7.74 | 0.65% | 2,169 |
| Jun 9, 2025 | 8.10 | 8.10 | 7.69 | 7.69 | 7.69 | -4.52% | 2,248 |
| Jun 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,680 |
| Jun 5, 2025 | 7.75 | 8.05 | 7.63 | 8.05 | 8.05 | 0.05% | 6,765 |
| Jun 4, 2025 | 7.50 | 8.08 | 7.50 | 8.05 | 8.05 | -0.37% | 4,976 |
| Jun 3, 2025 | 8.10 | 8.23 | 8.08 | 8.08 | 8.08 | 0.50% | 7,422 |
| Jun 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 403 |
| 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 |