Skip to main content

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

0.5810 -0.0638 (-9.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9800 0.9900 0.9000 0.9600 332,714 -0.04(-3.99%)
Jan 30, 2023 0.9751 1.000 0.9405 0.9999 18,275 +0.02(+1.93%)
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%)
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.