Skip to main content

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

7.000 +0.140 (+2.04%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.072 9.695 9.072 9.252 847 -0.07(-0.77%)
Jul 28, 2023 9.120 9.600 9.072 9.324 1,907 -0.21(-2.25%)
Jul 27, 2023 9.480 9.600 8.940 9.539 1,655 +0.19(+2.04%)
Jul 26, 2023 9.300 9.358 9.000 9.348 1,053 +0.11(+1.17%)
Jul 25, 2023 9.108 9.359 9.108 9.240 253 +0.13(+1.38%)
Jul 24, 2023 8.772 9.240 8.772 9.114 3,561 +0.34(+3.90%)
Jul 21, 2023 8.830 8.880 8.772 8.772 487 -0.11(-1.22%)
Jul 20, 2023 8.760 9.191 8.760 8.880 4,082 -0.03(-0.34%)
Jul 19, 2023 8.712 9.118 8.712 8.910 697 +0.03(+0.31%)
Jul 18, 2023 8.881 8.999 8.880 8.882 317 -0.23(-2.55%)
Jul 17, 2023 8.868 9.118 8.726 9.115 1,873 +0.31(+3.49%)
Jul 14, 2023 8.760 8.940 8.701 8.808 593 -0.08(-0.94%)
Jul 13, 2023 9.000 9.000 8.700 8.892 594 +0.13(+1.51%)
Jul 12, 2023 8.760 9.120 8.476 8.760 4,073 +0.11(+1.30%)
Jul 11, 2023 8.533 8.760 8.532 8.647 1,366 +0.01(+0.10%)
Jul 10, 2023 8.431 8.852 8.431 8.639 3,144 -0.12(-1.40%)
Jul 07, 2023 8.520 9.088 8.519 8.761 1,794 -0.12(-1.40%)
Jul 06, 2023 9.100 9.100 8.442 8.886 2,376 -0.23(-2.57%)
Jul 05, 2023 8.760 9.120 8.644 9.120 2,508 +0.18(+1.96%)
Jul 03, 2023 8.639 8.946 8.614 8.945 2,171 +0.00(+0.01%)
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 -0.90(-8.79%)
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%)
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.