Skip to main content

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

6.860 +0.060 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.000 9.000 8.406 8.944 435 -0.06(-0.61%)
Jun 29, 2023 9.000 9.001 8.520 8.999 2,354 -0.00(-0.01%)
Jun 28, 2023 8.880 9.238 8.880 9.000 1,545 +0.03(+0.29%)
Jun 27, 2023 9.296 9.356 8.880 8.974 1,927 -0.05(-0.55%)
Jun 26, 2023 9.833 9.833 8.880 9.023 833 -0.32(-3.47%)
Jun 23, 2023 9.361 9.599 9.120 9.347 1,080 -0.01(-0.14%)
Jun 22, 2023 9.360 9.838 9.360 9.360 688 -0.00(-0.01%)
Jun 21, 2023 9.360 9.600 9.360 9.361 86 -0.12(-1.27%)
Jun 20, 2023 9.240 10.08 9.240 9.481 5,106 +0.24(+2.61%)
Jun 16, 2023 9.240 9.360 9.210 9.240 1,074 -0.06(-0.63%)
Jun 15, 2023 9.000 9.299 8.885 9.299 638 +0.33(+3.64%)
Jun 14, 2023 9.240 9.359 8.940 8.972 727 -0.25(-2.74%)
Jun 13, 2023 8.992 9.840 8.978 9.226 5,259 +0.23(+2.59%)
Jun 12, 2023 9.000 8.993 8.530 8.993 364 +0.00(+0.00%)
Jun 09, 2023 8.761 8.998 8.748 8.993 268 +0.23(+2.66%)
Jun 08, 2023 8.880 8.885 8.671 8.760 1,453 -0.30(-3.26%)
Jun 07, 2023 9.120 9.120 8.480 9.055 1,370 -0.06(-0.70%)
Jun 06, 2023 9.000 9.119 8.404 9.119 1,652 +0.01(+0.12%)
Jun 05, 2023 8.520 9.120 8.404 9.108 849 +0.23(+2.57%)
Jun 02, 2023 9.359 9.359 8.404 8.880 1,462 -0.12(-1.33%)
Jun 01, 2023 8.582 9.360 8.582 9.000 327 +0.21(+2.45%)
May 31, 2023 9.000 9.480 8.712 8.785 2,496 -0.20(-2.18%)
May 30, 2023 8.549 9.004 8.405 8.981 1,725 +0.10(+1.14%)
May 26, 2023 9.360 9.360 8.760 8.880 2,545 -0.12(-1.33%)
May 25, 2023 9.120 9.600 9.000 9.000 1,630 -0.01(-0.08%)
May 24, 2023 9.000 9.414 9.000 9.007 1,792 -0.35(-3.77%)
May 23, 2023 9.480 9.599 9.006 9.360 986 -0.12(-1.30%)
May 22, 2023 9.024 9.605 9.006 9.484 3,429 +0.46(+5.08%)
May 19, 2023 9.360 9.690 9.025 9.025 1,101 -0.37(-3.92%)
May 18, 2023 9.334 9.598 9.242 9.394 1,604 +0.15(+1.68%)
May 17, 2023 9.026 10.08 9.026 9.239 1,465 -0.15(-1.61%)
May 16, 2023 9.617 9.959 9.390 9.390 2,510 -0.45(-4.57%)
May 15, 2023 9.450 9.840 9.001 9.840 847 +0.24(+2.50%)
May 12, 2023 9.899 9.899 9.001 9.600 125 +0.60(+6.67%)
May 11, 2023 9.122 9.599 8.404 9.000 1,727 -0.72(-7.41%)
May 10, 2023 9.360 9.970 9.360 9.720 614 +0.14(+1.41%)
May 09, 2023 9.840 10.20 9.302 9.584 1,584 -0.61(-5.99%)
May 08, 2023 9.841 10.21 9.000 10.20 2,255 +0.16(+1.59%)
May 05, 2023 9.749 10.26 9.571 10.04 1,409 +0.32(+3.29%)
May 04, 2023 9.004 9.716 9.000 9.716 1,747 +0.60(+6.54%)
May 03, 2023 9.000 9.596 9.000 9.120 897 -0.18(-1.97%)
May 02, 2023 9.241 9.600 9.240 9.304 670 +0.00(+0.03%)
May 01, 2023 9.786 9.786 9.240 9.301 956 +0.00(+0.01%)
Apr 28, 2023 9.360 9.480 9.120 9.300 1,510 -0.18(-1.90%)
Apr 27, 2023 8.974 9.564 8.555 9.480 3,237 +0.93(+10.92%)
Apr 26, 2023 8.764 9.120 8.544 8.546 1,824 -0.34(-3.78%)
Apr 25, 2023 9.180 9.360 8.764 8.882 1,039 -0.30(-3.24%)
Apr 24, 2023 9.360 9.600 8.764 9.180 4,790 -0.42(-4.37%)
Apr 21, 2023 9.695 9.695 9.120 9.600 1,186 -0.10(-1.03%)
Apr 20, 2023 9.360 9.958 9.000 9.700 2,284 -0.38(-3.76%)
Apr 19, 2023 9.480 10.08 9.360 10.08 241 -0.00(-0.01%)
Apr 18, 2023 10.20 10.32 9.960 10.08 1,168 -0.06(-0.59%)
Apr 17, 2023 10.02 10.20 9.907 10.14 1,073 +0.23(+2.35%)
Apr 14, 2023 9.959 9.960 9.480 9.907 1,988 -0.05(-0.52%)
Apr 13, 2023 9.360 10.32 9.360 9.959 2,745 +0.06(+0.59%)
Apr 12, 2023 10.09 10.44 9.601 9.900 1,902 -0.19(-1.87%)
Apr 11, 2023 10.35 10.74 9.626 10.09 3,030 -0.47(-4.47%)
Apr 10, 2023 10.68 10.79 9.600 10.56 4,120 -0.12(-1.12%)
Apr 06, 2023 10.14 10.68 10.14 10.68 1,552 +0.30(+2.85%)
Apr 05, 2023 10.80 11.28 10.20 10.38 32,614 +0.17(+1.63%)
Apr 04, 2023 9.990 10.75 9.990 10.22 1,762 -0.22(-2.09%)
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.