Skip to main content

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

0.5700 -0.0700 (-10.94%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.7560 0.8079 0.7560 0.7710 10,170 -0.01(-0.77%)
Jul 28, 2023 0.7600 0.8000 0.7560 0.7770 22,889 -0.02(-2.25%)
Jul 27, 2023 0.7900 0.8000 0.7450 0.7949 19,865 +0.02(+2.04%)
Jul 26, 2023 0.7750 0.7798 0.7500 0.7790 12,638 +0.01(+1.17%)
Jul 25, 2023 0.7590 0.7799 0.7590 0.7700 3,042 +0.01(+1.38%)
Jul 24, 2023 0.7310 0.7700 0.7310 0.7595 42,734 +0.03(+3.90%)
Jul 21, 2023 0.7358 0.7400 0.7310 0.7310 5,851 -0.01(-1.22%)
Jul 20, 2023 0.7300 0.7659 0.7300 0.7400 48,989 -0.00(-0.34%)
Jul 19, 2023 0.7260 0.7598 0.7260 0.7425 8,375 +0.00(+0.31%)
Jul 18, 2023 0.7401 0.7499 0.7400 0.7402 3,813 -0.02(-2.55%)
Jul 17, 2023 0.7390 0.7598 0.7272 0.7596 22,487 +0.03(+3.49%)
Jul 14, 2023 0.7300 0.7450 0.7251 0.7340 7,124 -0.01(-0.94%)
Jul 13, 2023 0.7500 0.7500 0.7250 0.7410 7,134 +0.01(+1.51%)
Jul 12, 2023 0.7300 0.7600 0.7063 0.7300 48,880 +0.01(+1.30%)
Jul 11, 2023 0.7111 0.7300 0.7110 0.7206 16,392 +0.00(+0.10%)
Jul 10, 2023 0.7026 0.7377 0.7026 0.7199 37,732 -0.01(-1.40%)
Jul 07, 2023 0.7100 0.7573 0.7099 0.7301 21,532 -0.01(-1.40%)
Jul 06, 2023 0.7583 0.7583 0.7035 0.7405 28,519 -0.02(-2.57%)
Jul 05, 2023 0.7300 0.7600 0.7203 0.7600 30,103 +0.01(+1.96%)
Jul 03, 2023 0.7199 0.7455 0.7178 0.7454 26,054 +0.00(+0.01%)
Jun 30, 2023 0.7500 0.7500 0.7005 0.7453 5,227 -0.00(-0.61%)
Jun 29, 2023 0.7500 0.7501 0.7100 0.7499 28,256 -0.00(-0.01%)
Jun 28, 2023 0.7400 0.7698 0.7400 0.7500 18,541 +0.00(+0.29%)
Jun 27, 2023 0.7747 0.7797 0.7400 0.7478 23,131 -0.00(-0.55%)
Jun 26, 2023 0.8194 0.8194 0.7400 0.7519 9,999 -0.03(-3.47%)
Jun 23, 2023 0.7801 0.7999 0.7600 0.7789 12,960 -0.00(-0.14%)
Jun 22, 2023 0.7800 0.8198 0.7800 0.7800 8,264 -0.00(-0.01%)
Jun 21, 2023 0.7800 0.8000 0.7800 0.7801 1,041 -0.01(-1.27%)
Jun 20, 2023 0.7700 0.8400 0.7700 0.7901 61,275 +0.02(+2.61%)
Jun 16, 2023 0.7700 0.7800 0.7675 0.7700 12,892 -0.00(-0.63%)
Jun 15, 2023 0.7500 0.7749 0.7404 0.7749 7,658 +0.03(+3.64%)
Jun 14, 2023 0.7700 0.7799 0.7450 0.7477 8,729 -0.02(-2.74%)
Jun 13, 2023 0.7493 0.8200 0.7482 0.7688 63,110 +0.02(+2.59%)
Jun 12, 2023 0.7500 0.7494 0.7108 0.7494 4,370 +0.00(+0.00%)
Jun 09, 2023 0.7301 0.7498 0.7290 0.7494 3,226 +0.02(+2.66%)
Jun 08, 2023 0.7400 0.7404 0.7226 0.7300 17,438 -0.02(-3.26%)
Jun 07, 2023 0.7600 0.7600 0.7067 0.7546 16,445 -0.01(-0.70%)
Jun 06, 2023 0.7500 0.7599 0.7003 0.7599 19,829 +0.00(+0.12%)
Jun 05, 2023 0.7100 0.7600 0.7003 0.7590 10,192 +0.02(+2.57%)
Jun 02, 2023 0.7799 0.7799 0.7003 0.7400 17,553 -0.01(-1.33%)
Jun 01, 2023 0.7152 0.7800 0.7152 0.7500 3,930 +0.02(+2.45%)
May 31, 2023 0.7500 0.7900 0.7260 0.7321 29,958 -0.02(-2.18%)
May 30, 2023 0.7124 0.7503 0.7004 0.7484 20,702 +0.01(+1.14%)
May 26, 2023 0.7800 0.7800 0.7300 0.7400 30,548 -0.01(-1.33%)
May 25, 2023 0.7600 0.8000 0.7500 0.7500 19,564 -0.00(-0.08%)
May 24, 2023 0.7500 0.7845 0.7500 0.7506 21,508 -0.03(-3.77%)
May 23, 2023 0.7900 0.7999 0.7505 0.7800 11,840 -0.01(-1.30%)
May 22, 2023 0.7520 0.8004 0.7505 0.7903 41,159 +0.04(+5.08%)
May 19, 2023 0.7800 0.8075 0.7521 0.7521 13,218 -0.03(-3.92%)
May 18, 2023 0.7778 0.7998 0.7702 0.7828 19,253 +0.01(+1.68%)
May 17, 2023 0.7522 0.8400 0.7522 0.7699 17,590 -0.01(-1.61%)
May 16, 2023 0.8014 0.8299 0.7825 0.7825 30,121 -0.04(-4.57%)
May 15, 2023 0.7875 0.8200 0.7501 0.8200 10,171 +0.02(+2.50%)
May 12, 2023 0.8249 0.8249 0.7501 0.8000 1,504 +0.05(+6.67%)
May 11, 2023 0.7602 0.7999 0.7003 0.7500 20,734 -0.06(-7.41%)
May 10, 2023 0.7800 0.8308 0.7800 0.8100 7,376 +0.01(+1.41%)
May 09, 2023 0.8200 0.8500 0.7752 0.7987 19,011 -0.05(-5.99%)
May 08, 2023 0.8201 0.8508 0.7500 0.8496 27,060 +0.01(+1.59%)
May 05, 2023 0.8124 0.8551 0.7976 0.8363 16,915 +0.03(+3.29%)
May 04, 2023 0.7503 0.8097 0.7500 0.8097 20,965 +0.05(+6.54%)
May 03, 2023 0.7500 0.7997 0.7500 0.7600 10,772 -0.02(-1.97%)
May 02, 2023 0.7701 0.8000 0.7700 0.7753 8,048 +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.