Skip to main content

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

0.5189 +0.0089 (+1.75%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.5510 0.5510 0.5050 0.5110 176,665 -0.05(-8.75%)
Apr 11, 2024 0.5507 0.6418 0.5130 0.5600 629,860 +0.05(+8.95%)
Apr 10, 2024 0.5600 0.5588 0.5140 0.5140 191,399 -0.03(-5.57%)
Apr 09, 2024 0.5690 0.5698 0.5100 0.5443 78,873 +0.00(+0.78%)
Apr 08, 2024 0.5401 0.5601 0.5400 0.5401 4,107 -0.00(-0.41%)
Apr 05, 2024 0.5390 0.5553 0.5000 0.5423 101,281 +0.01(+1.88%)
Apr 04, 2024 0.5580 0.5600 0.5202 0.5323 186,194 -0.03(-5.67%)
Apr 03, 2024 0.5400 0.5718 0.5108 0.5643 131,004 +0.01(+2.60%)
Apr 02, 2024 0.5520 0.5670 0.5300 0.5500 20,712 -0.01(-2.15%)
Apr 01, 2024 0.5700 0.5940 0.5549 0.5621 71,627 -0.02(-3.25%)
Mar 28, 2024 0.6300 0.5800 0.5800 0.5810 234,618 -0.06(-9.89%)
Mar 27, 2024 0.6148 0.6464 0.6074 0.6448 69,475 +0.03(+4.85%)
Mar 26, 2024 0.5900 0.6244 0.5900 0.6150 27,780 +0.01(+1.00%)
Mar 25, 2024 0.5960 0.6100 0.5904 0.6089 42,673 -0.01(-0.90%)
Mar 22, 2024 0.5610 0.6249 0.5600 0.6144 94,742 +0.04(+6.13%)
Mar 21, 2024 0.5600 0.5800 0.5598 0.5789 24,016 +0.00(+0.16%)
Mar 20, 2024 0.5508 0.5799 0.5508 0.5780 21,474 +0.01(+1.76%)
Mar 19, 2024 0.5684 0.5814 0.5672 0.5680 32,309 -0.01(-0.87%)
Mar 18, 2024 0.5590 0.5817 0.5590 0.5730 33,043 +0.02(+3.08%)
Mar 15, 2024 0.5502 0.5647 0.5500 0.5559 61,757 -0.00(-0.73%)
Mar 14, 2024 0.5650 0.5650 0.5500 0.5600 69,938 +0.00(+0.11%)
Mar 13, 2024 0.5690 0.5690 0.5409 0.5594 42,330 -0.00(-0.11%)
Mar 12, 2024 0.5310 0.5600 0.5310 0.5600 11,293 -0.00(-0.83%)
Mar 11, 2024 0.5595 0.5649 0.5450 0.5647 3,779 -0.00(-0.84%)
Mar 08, 2024 0.5590 0.5695 0.5319 0.5695 71,072 +0.02(+2.80%)
Mar 07, 2024 0.5442 0.5550 0.5200 0.5540 50,392 +0.01(+2.40%)
Mar 06, 2024 0.5432 0.5700 0.5404 0.5410 27,596 -0.02(-3.39%)
Mar 05, 2024 0.5400 0.5790 0.5400 0.5600 156,949 +0.00(+0.81%)
Mar 04, 2024 0.5500 0.5668 0.5400 0.5555 64,488 +0.01(+2.66%)
Mar 01, 2024 0.5400 0.5600 0.5198 0.5411 133,772 +0.01(+2.08%)
Feb 29, 2024 0.5320 0.5320 0.5156 0.5301 21,353 -0.00(-0.08%)
Feb 28, 2024 0.5480 0.5770 0.5301 0.5305 7,470 -0.01(-1.76%)
Feb 27, 2024 0.5500 0.5790 0.5363 0.5400 8,645 -0.02(-3.21%)
Feb 26, 2024 0.5400 0.5650 0.5277 0.5579 6,851 +0.01(+1.44%)
Feb 23, 2024 0.5300 0.6400 0.5100 0.5500 146,923 +0.03(+4.82%)
Feb 22, 2024 0.5225 0.5650 0.5150 0.5247 26,455 +0.00(+0.83%)
Feb 21, 2024 0.5301 0.5301 0.5180 0.5204 3,734 -0.01(-1.83%)
Feb 20, 2024 0.5200 0.5417 0.5200 0.5301 6,420 -0.01(-0.97%)
Feb 16, 2024 0.5400 0.5401 0.5255 0.5353 8,327 -0.01(-2.67%)
Feb 15, 2024 0.5400 0.5500 0.5100 0.5500 33,403 +0.01(+1.85%)
Feb 14, 2024 0.5200 0.5400 0.5200 0.5400 11,570 +0.01(+1.87%)
Feb 13, 2024 0.5199 0.5351 0.5100 0.5301 7,427 -0.01(-1.83%)
Feb 12, 2024 0.5700 0.5700 0.5314 0.5400 15,875 -0.03(-5.26%)
Feb 09, 2024 0.5400 0.5700 0.5400 0.5700 6,684 +0.03(+5.56%)
Feb 08, 2024 0.5290 0.5500 0.5202 0.5400 10,177 +0.01(+2.08%)
Feb 07, 2024 0.5452 0.5452 0.5100 0.5290 48,160 -0.01(-2.04%)
Feb 06, 2024 0.5599 0.5599 0.5259 0.5400 7,133 -0.01(-1.94%)
Feb 05, 2024 0.5100 0.5507 0.5100 0.5507 36,310 +0.03(+5.70%)
Feb 02, 2024 0.5200 0.5799 0.5200 0.5210 5,813 -0.00(-0.67%)
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.