Skip to main content

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

0.9810 +0.0144 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.9500 0.9990 0.9492 0.9810 26,420 +0.01(+1.49%)
Jan 26, 2023 0.9513 0.9900 0.9402 0.9666 11,154 +0.03(+2.73%)
Jan 25, 2023 0.9900 1.000 0.9348 0.9409 55,656 -0.06(-5.91%)
Jan 24, 2023 0.9900 1.005 0.9655 1.000 18,266 +0.01(+0.96%)
Jan 23, 2023 0.9799 1.020 0.9705 0.9905 27,705 +0.01(+1.07%)
Jan 20, 2023 0.9900 1.020 0.9800 0.9800 56,232 -0.04(-3.92%)
Jan 19, 2023 1.010 1.034 1.000 1.020 73,870 +0.02(+1.97%)
Jan 18, 2023 1.020 1.030 1.000 1.000 48,990 -0.03(-2.88%)
Jan 17, 2023 1.000 1.040 0.9501 1.030 41,996 +0.02(+1.98%)
Jan 13, 2023 0.9700 1.050 0.9400 1.010 76,860 +0.05(+5.21%)
Jan 12, 2023 0.9200 0.9800 0.9213 0.9600 55,991 +0.01(+1.10%)
Jan 11, 2023 0.9700 0.9730 0.9400 0.9496 38,260 -0.03(-2.60%)
Jan 10, 2023 0.9400 0.9799 0.9200 0.9749 9,682 +0.02(+2.62%)
Jan 09, 2023 0.9400 0.9628 0.9000 0.9500 12,928 -0.01(-1.04%)
Jan 06, 2023 0.9538 0.9786 0.9351 0.9600 6,620 +0.04(+4.04%)
Jan 05, 2023 0.9402 0.9695 0.9227 0.9227 18,987 -0.03(-2.88%)
Jan 04, 2023 0.8800 0.9590 0.8711 0.9501 72,093 +0.07(+7.98%)
Jan 03, 2023 0.8468 0.8900 0.8451 0.8799 58,372 +0.04(+4.74%)
Dec 30, 2022 0.8440 0.8862 0.8140 0.8401 90,059 -0.04(-4.43%)
Dec 29, 2022 0.8715 0.8800 0.8281 0.8790 60,195 +0.05(+5.90%)
Dec 28, 2022 0.8301 0.8890 0.7900 0.8300 26,627 -0.02(-2.15%)
Dec 27, 2022 0.8512 0.8851 0.7710 0.8482 139,376 -0.00(-0.22%)
Dec 23, 2022 0.8600 0.9000 0.8500 0.8501 89,705 -0.01(-1.15%)
Dec 22, 2022 0.8600 0.8700 0.8500 0.8600 30,974 -0.00(-0.38%)
Dec 21, 2022 0.9100 0.9100 0.8633 0.8633 28,505 -0.03(-3.01%)
Dec 20, 2022 0.8500 0.9284 0.8500 0.8901 105,977 -0.01(-1.53%)
Dec 19, 2022 0.9617 0.9799 0.9002 0.9039 88,984 -0.08(-7.77%)
Dec 16, 2022 0.9900 1.000 0.9586 0.9800 71,126 +0.01(+0.63%)
Dec 15, 2022 1.010 1.010 0.9475 0.9739 88,918 -0.03(-2.61%)
Dec 14, 2022 1.010 1.064 0.9949 1.000 74,883 -0.05(-5.21%)
Dec 13, 2022 1.080 1.080 1.030 1.055 114,774 -0.01(-0.47%)
Dec 12, 2022 1.020 1.070 1.015 1.060 68,796 +0.02(+1.92%)
Dec 09, 2022 1.060 1.070 1.020 1.040 89,005 -0.03(-2.80%)
Dec 08, 2022 1.040 1.100 1.020 1.070 44,554 +0.02(+1.90%)
Dec 07, 2022 1.000 1.080 0.9875 1.050 334,167 +0.00(+0.00%)
Dec 06, 2022 1.120 1.130 1.020 1.050 80,078 -0.04(-3.67%)
Dec 05, 2022 1.130 1.180 1.080 1.090 219,817 -0.01(-0.91%)
Dec 02, 2022 1.040 1.120 1.030 1.100 100,699 +0.04(+4.01%)
Dec 01, 2022 1.020 1.080 1.011 1.058 73,101 +0.01(+0.72%)
Nov 30, 2022 0.9600 1.050 0.9350 1.050 153,716 +0.09(+9.39%)
Nov 29, 2022 0.9501 0.9700 0.9100 0.9599 97,007 -0.02(-1.74%)
Nov 28, 2022 0.9700 0.9800 0.9350 0.9769 71,734 -0.00(-0.32%)
Nov 25, 2022 0.9500 0.9800 0.9400 0.9800 24,745 +0.03(+3.61%)
Nov 23, 2022 0.9200 0.9500 0.8601 0.9459 148,622 +0.05(+5.05%)
Nov 22, 2022 0.9475 0.9500 0.8758 0.9004 226,751 -0.04(-3.75%)
Nov 21, 2022 0.9600 0.9899 0.9250 0.9355 90,761 -0.05(-5.50%)
Nov 18, 2022 1.000 1.020 0.9606 0.9899 49,915 -0.03(-2.95%)
Nov 17, 2022 1.000 1.020 0.9751 1.020 65,895 +0.02(+2.50%)
Nov 16, 2022 0.9700 1.040 0.9500 0.9951 307,437 +0.01(+1.27%)
Nov 15, 2022 0.9055 1.040 0.8975 0.9826 411,238 +0.07(+8.20%)
Nov 14, 2022 0.9100 0.9400 0.8941 0.9081 163,978 +0.01(+1.44%)
Nov 11, 2022 0.9003 0.9480 0.8899 0.8952 105,023 -0.02(-2.48%)
Nov 10, 2022 0.9000 0.9443 0.8701 0.9180 295,425 +0.05(+6.13%)
Nov 09, 2022 0.9000 0.9500 0.8311 0.8650 346,431 -0.03(-3.88%)
Nov 08, 2022 0.9500 0.9645 0.8824 0.8999 219,828 -0.05(-5.31%)
Nov 07, 2022 0.9414 0.9700 0.9370 0.9504 67,107 -0.01(-1.49%)
Nov 04, 2022 0.9634 0.9749 0.9297 0.9648 123,490 -0.01(-0.54%)
Nov 03, 2022 0.9603 0.9849 0.9603 0.9700 59,599 +0.00(+0.00%)
Nov 02, 2022 0.9900 1.000 0.9642 0.9700 140,677 -0.02(-1.54%)
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.