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 (%)
Mar 31, 2023 10.30 10.75 10.30 10.44 2,300 -0.31(-2.85%)
Mar 30, 2023 10.08 10.75 10.08 10.75 896 +0.00(+0.00%)
Mar 29, 2023 11.40 11.40 9.960 10.75 3,328 +0.43(+4.13%)
Mar 28, 2023 10.32 10.74 10.32 10.32 1,283 -0.19(-1.77%)
Mar 27, 2023 10.68 10.80 10.20 10.51 1,948 -0.17(-1.63%)
Mar 24, 2023 10.44 10.68 10.26 10.68 225 +0.47(+4.64%)
Mar 23, 2023 10.86 10.86 10.21 10.21 701 -0.35(-3.35%)
Mar 22, 2023 10.68 10.92 10.56 10.56 513 +0.12(+1.13%)
Mar 21, 2023 10.59 10.92 10.44 10.44 832 +0.00(+0.02%)
Mar 20, 2023 10.44 10.92 10.44 10.44 365 -0.48(-4.40%)
Mar 17, 2023 10.92 11.03 10.44 10.92 646 +0.00(+0.00%)
Mar 16, 2023 10.32 11.28 10.32 10.92 514 +0.60(+5.81%)
Mar 15, 2023 10.80 11.28 10.32 10.32 869 -0.36(-3.38%)
Mar 14, 2023 10.98 11.39 10.56 10.68 1,399 +0.00(+0.01%)
Mar 13, 2023 10.38 10.80 10.35 10.68 3,419 +0.12(+1.16%)
Mar 10, 2023 10.77 10.80 10.32 10.56 2,746 -0.25(-2.30%)
Mar 09, 2023 10.80 11.28 10.80 10.81 1,762 -0.29(-2.65%)
Mar 08, 2023 11.04 11.26 10.76 11.10 3,552 -0.24(-2.12%)
Mar 07, 2023 11.16 11.41 10.73 11.34 5,848 -0.03(-0.31%)
Mar 06, 2023 11.04 11.53 11.04 11.37 3,082 +0.02(+0.20%)
Mar 03, 2023 11.16 11.36 10.92 11.35 2,531 +0.07(+0.64%)
Mar 02, 2023 11.04 11.36 10.92 11.28 8,472 +0.23(+2.09%)
Mar 01, 2023 11.28 12.00 11.05 11.05 2,329 -0.59(-5.07%)
Feb 28, 2023 11.52 12.00 11.16 11.64 9,535 -0.12(-1.02%)
Feb 27, 2023 11.76 12.36 11.64 11.76 3,141 -0.12(-1.01%)
Feb 24, 2023 12.72 12.72 11.88 11.88 644 -0.66(-5.26%)
Feb 23, 2023 11.76 13.08 11.22 12.54 7,905 +1.14(+9.95%)
Feb 22, 2023 12.00 12.00 11.20 11.40 2,926 -0.24(-2.02%)
Feb 21, 2023 11.52 12.12 11.20 11.64 2,866 +0.12(+1.04%)
Feb 17, 2023 11.28 11.75 11.28 11.52 1,835 +0.32(+2.86%)
Feb 16, 2023 11.64 12.11 11.16 11.20 8,915 -0.44(-3.77%)
Feb 15, 2023 11.16 12.00 11.04 11.64 3,653 +0.24(+2.09%)
Feb 14, 2023 12.00 12.24 10.92 11.40 11,436 -0.34(-2.90%)
Feb 13, 2023 11.76 12.36 11.74 11.74 1,728 -0.50(-4.08%)
Feb 10, 2023 12.12 12.48 11.76 12.24 2,064 +0.36(+3.03%)
Feb 09, 2023 12.60 12.60 11.88 11.88 3,712 -0.41(-3.32%)
Feb 08, 2023 12.12 12.60 12.00 12.29 837 -0.31(-2.48%)
Feb 07, 2023 12.96 12.96 12.00 12.60 7,842 -0.36(-2.78%)
Feb 06, 2023 13.20 13.92 12.60 12.96 12,530 -0.12(-0.92%)
Feb 03, 2023 13.20 13.44 12.84 13.08 4,806 -0.24(-1.81%)
Feb 02, 2023 12.00 13.80 11.88 13.32 33,000 +1.44(+12.13%)
Feb 01, 2023 11.76 12.24 11.40 11.88 5,249 +0.36(+3.13%)
Jan 31, 2023 11.76 11.88 10.80 11.52 27,726 -0.48(-3.99%)
Jan 30, 2023 11.70 12.00 11.29 12.00 1,522 +0.23(+1.93%)
Jan 27, 2023 11.40 11.99 11.39 11.77 2,201 +0.17(+1.49%)
Jan 26, 2023 11.42 11.88 11.28 11.60 929 +0.31(+2.73%)
Jan 25, 2023 11.88 12.00 11.22 11.29 4,638 -0.71(-5.91%)
Jan 24, 2023 11.88 12.06 11.59 12.00 1,522 +0.11(+0.96%)
Jan 23, 2023 11.76 12.24 11.65 11.89 2,308 +0.13(+1.07%)
Jan 20, 2023 11.88 12.24 11.76 11.76 4,686 -0.48(-3.92%)
Jan 19, 2023 12.12 12.40 12.00 12.24 6,155 +0.24(+1.97%)
Jan 18, 2023 12.24 12.36 12.00 12.00 4,082 -0.36(-2.88%)
Jan 17, 2023 12.00 12.48 11.40 12.36 3,499 +0.24(+1.98%)
Jan 13, 2023 11.64 12.60 11.28 12.12 6,405 +0.60(+5.21%)
Jan 12, 2023 11.04 11.76 11.06 11.52 4,665 +0.12(+1.10%)
Jan 11, 2023 11.64 11.68 11.28 11.40 3,188 -0.30(-2.60%)
Jan 10, 2023 11.28 11.76 11.04 11.70 806 +0.30(+2.62%)
Jan 09, 2023 11.28 11.55 10.80 11.40 1,077 -0.12(-1.04%)
Jan 06, 2023 11.45 11.74 11.22 11.52 551 +0.45(+4.04%)
Jan 05, 2023 11.28 11.63 11.07 11.07 1,582 -0.33(-2.88%)
Jan 04, 2023 10.56 11.51 10.45 11.40 6,007 +0.84(+7.98%)
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.