Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ: CEAD )

0.7017 -0.0183 (-2.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.300 1.310 1.250 1.280 123,043 -0.02(-1.54%)
Aug 30, 2022 1.240 1.300 1.220 1.300 106,820 +0.03(+2.36%)
Aug 29, 2022 1.220 1.320 1.200 1.270 329,578 +0.02(+1.60%)
Aug 26, 2022 1.200 1.280 1.160 1.250 358,857 +0.03(+2.46%)
Aug 25, 2022 1.200 1.245 1.150 1.220 540,484 -0.01(-0.81%)
Aug 24, 2022 1.220 1.240 1.150 1.230 339,943 +0.02(+1.65%)
Aug 23, 2022 1.190 1.260 1.150 1.210 365,953 +0.05(+4.31%)
Aug 22, 2022 1.190 1.225 1.140 1.160 288,375 -0.06(-4.92%)
Aug 19, 2022 1.300 1.300 1.170 1.220 260,562 -0.08(-6.15%)
Aug 18, 2022 1.170 1.440 1.170 1.300 1,013,324 +0.11(+9.24%)
Aug 17, 2022 1.190 1.240 1.150 1.190 346,768 -0.02(-1.65%)
Aug 16, 2022 1.320 1.320 1.190 1.210 420,423 -0.08(-6.20%)
Aug 15, 2022 1.320 1.340 1.230 1.290 229,717 -0.01(-0.77%)
Aug 12, 2022 1.350 1.430 1.240 1.300 610,112 -0.08(-5.80%)
Aug 11, 2022 1.550 1.580 1.250 1.380 1,462,014 -0.11(-7.38%)
Aug 10, 2022 1.420 1.520 1.400 1.490 564,993 +0.07(+4.93%)
Aug 09, 2022 1.460 1.470 1.370 1.420 217,001 -0.01(-0.70%)
Aug 08, 2022 1.470 1.550 1.430 1.430 322,591 -0.07(-4.67%)
Aug 05, 2022 1.460 1.530 1.420 1.500 217,276 -0.02(-1.32%)
Aug 04, 2022 1.490 1.520 1.360 1.520 518,449 +0.02(+1.33%)
Aug 03, 2022 1.450 1.650 1.410 1.500 1,493,582 +0.08(+5.63%)
Aug 02, 2022 1.410 1.460 1.330 1.420 812,505 +0.06(+4.41%)
Aug 01, 2022 1.380 1.450 1.330 1.360 153,363 -0.02(-1.45%)
Jul 29, 2022 1.430 1.490 1.350 1.380 147,615 -0.09(-6.12%)
Jul 28, 2022 1.270 1.479 1.270 1.470 597,852 +0.18(+13.95%)
Jul 27, 2022 1.410 1.450 1.280 1.290 443,683 -0.16(-11.03%)
Jul 26, 2022 1.550 1.608 1.390 1.450 1,287,986 -0.12(-7.64%)
Jul 25, 2022 1.690 1.690 1.530 1.570 102,485 -0.08(-4.85%)
Jul 22, 2022 1.630 1.650 1.481 1.650 162,080 +0.00(+0.00%)
Jul 21, 2022 1.640 1.660 1.550 1.650 208,472 +0.02(+1.23%)
Jul 20, 2022 1.640 1.770 1.590 1.630 823,788 -0.04(-2.40%)
Jul 19, 2022 1.620 1.680 1.580 1.670 287,080 +0.08(+5.03%)
Jul 18, 2022 1.580 1.590 1.500 1.590 142,069 +0.05(+3.25%)
Jul 15, 2022 1.580 1.620 1.480 1.540 538,135 -0.04(-2.53%)
Jul 14, 2022 1.410 1.600 1.400 1.580 1,031,156 +0.22(+16.18%)
Jul 13, 2022 1.260 1.390 1.220 1.360 355,014 +0.07(+5.43%)
Jul 12, 2022 1.190 1.310 1.190 1.290 183,975 +0.05(+4.03%)
Jul 11, 2022 1.270 1.280 1.200 1.240 218,126 -0.02(-1.59%)
Jul 08, 2022 1.290 1.340 1.250 1.260 209,484 -0.03(-2.33%)
Jul 07, 2022 1.210 1.340 1.210 1.290 550,186 +0.06(+4.88%)
Jul 06, 2022 1.230 1.260 1.210 1.230 135,191 +0.00(+0.00%)
Jul 05, 2022 1.220 1.260 1.180 1.230 371,668 -0.02(-1.60%)
Jul 01, 2022 1.220 1.260 1.190 1.250 179,633 -0.01(-0.79%)
Jun 30, 2022 1.170 1.290 1.100 1.260 756,873 +0.00(+0.00%)
Jun 29, 2022 1.660 1.690 1.200 1.260 2,947,481 -0.18(-12.50%)
Jun 28, 2022 1.430 1.520 1.376 1.440 981,863 +0.08(+5.88%)
Jun 27, 2022 1.230 1.420 1.190 1.360 1,412,999 +0.14(+11.48%)
Jun 24, 2022 1.170 1.290 1.090 1.220 960,554 +0.02(+1.67%)
Jun 23, 2022 1.140 1.320 1.140 1.200 1,528,662 +0.06(+5.26%)
Jun 22, 2022 1.260 1.360 1.110 1.140 3,255,845 -0.27(-19.15%)
Jun 21, 2022 1.250 2.490 1.240 1.410 74,508,688 +0.39(+38.24%)
Jun 17, 2022 1.110 1.190 1.020 1.020 150,234 -0.12(-10.53%)
Jun 16, 2022 1.160 1.190 1.090 1.140 439,014 -0.02(-1.30%)
Jun 15, 2022 1.050 1.180 0.9975 1.155 373,053 +0.11(+10.53%)
Jun 14, 2022 1.120 1.174 1.030 1.045 148,419 -0.06(-5.00%)
Jun 13, 2022 1.110 1.178 1.000 1.100 412,695 -0.10(-8.33%)
Jun 10, 2022 1.100 1.210 1.080 1.200 46,562 +0.08(+7.14%)
Jun 09, 2022 1.160 1.180 1.090 1.120 111,830 -0.07(-5.88%)
Jun 08, 2022 1.140 1.240 1.132 1.190 155,996 +0.04(+3.93%)
Jun 07, 2022 1.120 1.160 1.100 1.145 48,255 -0.00(-0.43%)
Jun 06, 2022 1.100 1.190 1.070 1.150 96,683 +0.05(+4.55%)
Jun 03, 2022 1.210 1.210 1.080 1.100 31,466 -0.04(-3.51%)
Jun 02, 2022 1.270 1.270 1.130 1.140 184,425 -0.06(-5.00%)
Jun 01, 2022 1.260 1.270 1.170 1.200 175,174 -0.04(-3.23%)
May 31, 2022 1.150 1.250 1.100 1.240 299,933 +0.11(+9.73%)
May 27, 2022 1.150 1.180 1.080 1.130 69,742 -0.03(-2.59%)
May 26, 2022 1.050 1.200 1.040 1.160 296,505 +0.11(+10.48%)
May 25, 2022 1.010 1.110 1.010 1.050 208,710 +0.05(+5.00%)
May 24, 2022 1.030 1.038 0.9696 1.000 88,085 -0.06(-6.10%)
May 23, 2022 1.000 1.070 0.9500 1.065 367,645 +0.02(+2.40%)
May 20, 2022 1.240 1.238 1.010 1.040 318,545 -0.11(-9.57%)
May 19, 2022 1.230 1.238 1.150 1.150 220,342 -0.05(-4.17%)
May 18, 2022 1.260 1.370 1.110 1.200 557,635 -0.11(-8.40%)
May 17, 2022 1.440 1.440 1.210 1.310 1,687,700 -0.06(-4.38%)
May 16, 2022 1.310 1.450 1.260 1.370 1,126,693 +0.08(+6.20%)
May 13, 2022 1.260 1.400 1.250 1.290 296,042 -0.05(-3.73%)
May 12, 2022 1.200 1.350 1.200 1.340 96,356 +0.15(+12.61%)
May 11, 2022 1.300 1.334 1.150 1.190 402,017 -0.15(-11.19%)
May 10, 2022 1.540 1.550 1.330 1.340 469,326 -0.17(-11.26%)
May 09, 2022 1.670 1.670 1.500 1.510 77,311 -0.18(-10.65%)
May 06, 2022 1.610 1.750 1.609 1.690 64,578 +0.05(+3.05%)
May 05, 2022 1.710 1.738 1.610 1.640 82,316 -0.06(-3.53%)
May 04, 2022 1.720 1.790 1.650 1.700 65,809 +0.01(+0.59%)
May 03, 2022 1.690 1.790 1.600 1.690 165,562 +0.06(+3.68%)
May 02, 2022 1.700 1.770 1.600 1.630 145,424 -0.07(-4.12%)
Apr 29, 2022 1.700 1.750 1.670 1.700 80,134 -0.02(-1.16%)
Apr 28, 2022 1.680 1.750 1.640 1.720 145,383 +0.05(+2.99%)
Apr 27, 2022 1.690 1.720 1.610 1.670 189,724 +0.00(+0.00%)
Apr 26, 2022 1.710 1.790 1.630 1.670 233,288 +0.03(+1.83%)
Apr 25, 2022 1.600 1.790 1.570 1.640 288,581 -0.01(-0.61%)
Apr 22, 2022 1.700 1.784 1.630 1.650 131,820 -0.10(-5.71%)
Apr 21, 2022 1.900 2.000 1.700 1.750 172,996 -0.16(-8.38%)
Apr 20, 2022 1.980 2.000 1.910 1.910 28,380 -0.05(-2.55%)
Apr 19, 2022 1.900 2.070 1.900 1.960 360,822 +0.02(+1.03%)
Apr 18, 2022 2.060 2.170 1.900 1.940 574,558 -0.18(-8.49%)
Apr 14, 2022 2.230 2.289 2.070 2.120 303,419 -0.11(-4.93%)
Apr 13, 2022 2.230 2.430 2.230 2.230 261,530 -0.04(-1.76%)
Apr 12, 2022 2.480 2.480 2.240 2.270 126,350 -0.04(-1.73%)
Apr 11, 2022 2.330 2.400 2.190 2.310 241,100 -0.03(-1.28%)
Apr 08, 2022 2.270 2.440 2.190 2.340 178,203 +0.07(+3.08%)
Apr 07, 2022 2.340 2.350 2.142 2.270 203,425 -0.03(-1.30%)
Apr 06, 2022 2.410 2.500 2.300 2.300 93,100 -0.17(-6.88%)
Apr 05, 2022 2.680 2.680 2.430 2.470 255,450 -0.18(-6.79%)
Apr 04, 2022 2.600 2.700 2.560 2.650 302,647 +0.20(+8.16%)
Apr 01, 2022 2.510 2.670 2.450 2.450 204,751 -0.06(-2.39%)
Mar 31, 2022 2.400 2.660 2.381 2.510 397,117 +0.05(+2.03%)
Mar 30, 2022 2.280 2.810 2.230 2.460 1,122,582 -0.19(-7.17%)
Mar 29, 2022 2.670 3.010 2.580 2.650 901,043 -0.01(-0.38%)
Mar 28, 2022 2.670 2.740 2.513 2.660 497,097 -0.02(-0.75%)
Mar 25, 2022 2.910 3.000 2.510 2.680 977,342 -0.10(-3.60%)
Mar 24, 2022 2.540 2.930 2.470 2.780 1,919,907 +0.30(+12.10%)
Mar 23, 2022 2.340 2.550 2.290 2.480 360,481 +0.06(+2.48%)
Mar 22, 2022 2.400 2.580 2.330 2.420 575,181 -0.06(-2.42%)
Mar 21, 2022 2.250 2.700 2.180 2.480 1,324,427 +0.14(+5.98%)
Mar 18, 2022 2.200 2.410 2.080 2.340 603,140 +0.14(+6.36%)
Mar 17, 2022 1.990 2.250 1.990 2.200 600,297 +0.13(+6.28%)
Mar 16, 2022 2.230 2.230 1.980 2.070 706,956 -0.22(-9.61%)
Mar 15, 2022 2.140 2.290 1.900 2.290 1,341,235 +0.15(+7.01%)
Mar 14, 2022 1.810 2.470 1.750 2.140 7,805,064 +0.33(+18.23%)
Mar 11, 2022 2.030 2.128 1.700 1.810 1,243,112 -0.39(-17.73%)
Mar 10, 2022 1.990 2.880 1.910 2.200 12,995,667 +0.15(+7.32%)
Mar 09, 2022 1.950 2.140 1.870 2.050 219,482 +0.13(+6.77%)
Mar 08, 2022 1.870 1.950 1.770 1.920 227,997 +0.01(+0.52%)
Mar 07, 2022 1.700 2.150 1.600 1.910 627,236 +0.24(+14.37%)
Mar 04, 2022 1.720 1.734 1.630 1.670 159,565 -0.09(-5.11%)
Mar 03, 2022 1.890 1.894 1.750 1.760 237,741 -0.13(-6.86%)
Mar 02, 2022 1.840 1.930 1.810 1.890 85,115 -0.00(-0.02%)
Mar 01, 2022 1.850 2.000 1.850 1.890 121,627 +0.01(+0.53%)
Feb 28, 2022 1.810 1.897 1.810 1.880 78,065 -0.04(-2.08%)
Feb 25, 2022 1.960 1.920 1.820 1.920 184,789 +0.02(+1.05%)
Feb 24, 2022 1.680 1.929 1.640 1.900 316,829 +0.24(+14.46%)
Feb 23, 2022 1.970 1.990 1.650 1.660 336,707 -0.31(-15.74%)
Feb 22, 2022 1.970 2.060 1.950 1.970 172,645 -0.03(-1.50%)
Feb 18, 2022 2.000 0 -0.10(-4.76%)
Feb 17, 2022 2.190 2.280 2.090 2.100 539,974 -0.08(-3.67%)
Feb 16, 2022 2.390 2.450 2.140 2.180 1,001,076 -0.29(-11.74%)
Feb 15, 2022 2.530 2.580 2.360 2.470 1,301,672 -0.08(-3.14%)
Feb 14, 2022 2.640 2.700 2.250 2.550 6,180,204 +0.24(+10.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.