Skip to main content

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

0.6300 -0.0600 (-8.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6700 0.6900 0.6210 0.6300 29,684 -0.06(-8.70%)
May 28, 2024 0.7300 0.7300 0.6900 0.6900 13,292 -0.01(-1.47%)
May 24, 2024 0.7000 0.7799 0.6200 0.7003 65,642 -0.05(-6.63%)
May 23, 2024 0.7588 0.7588 0.7400 0.7500 12,660 -0.01(-1.16%)
May 22, 2024 0.7320 0.7588 0.7000 0.7588 30,501 +0.01(+1.17%)
May 21, 2024 0.7600 0.7700 0.7400 0.7500 24,673 -0.00(-0.27%)
May 20, 2024 0.7780 0.8100 0.7371 0.7520 29,738 +0.00(+0.27%)
May 17, 2024 0.7800 0.7942 0.7201 0.7500 36,751 +0.04(+5.49%)
May 16, 2024 0.6910 0.7590 0.6829 0.7110 29,354 +0.00(+0.00%)
May 15, 2024 0.6900 0.7500 0.6900 0.7110 30,995 +0.01(+1.76%)
May 14, 2024 0.7110 0.7113 0.6987 0.6987 5,258 -0.01(-0.87%)
May 13, 2024 0.6720 0.7104 0.6720 0.7048 2,660 +0.00(+0.44%)
May 10, 2024 0.7400 0.7500 0.6930 0.7017 10,629 -0.02(-2.54%)
May 09, 2024 0.7330 0.7497 0.7119 0.7200 16,935 +0.01(+1.95%)
May 08, 2024 0.6707 0.7500 0.6707 0.7062 48,652 +0.04(+6.36%)
May 07, 2024 0.6600 0.6900 0.6600 0.6640 17,582 +0.00(+0.61%)
May 06, 2024 0.7300 0.7400 0.6600 0.6600 18,893 -0.02(-3.08%)
May 03, 2024 0.6990 0.7200 0.6460 0.6810 11,547 +0.03(+4.56%)
May 02, 2024 0.7090 0.7200 0.6513 0.6513 18,376 -0.03(-3.92%)
May 01, 2024 0.7350 0.7350 0.6773 0.6779 21,840 -0.05(-7.00%)
Apr 30, 2024 0.7440 0.7500 0.6800 0.7289 23,727 -0.00(-0.01%)
Apr 29, 2024 0.6900 0.7500 0.6800 0.7290 21,212 +0.01(+0.87%)
Apr 26, 2024 0.7200 0.7500 0.7112 0.7227 46,827 -0.00(-0.22%)
Apr 25, 2024 0.7400 0.7545 0.7179 0.7243 124,219 +0.02(+3.10%)
Apr 24, 2024 0.7281 0.7281 0.7000 0.7025 3,048 -0.01(-1.47%)
Apr 23, 2024 0.7100 0.7399 0.6800 0.7130 15,219 -0.03(-4.17%)
Apr 22, 2024 0.7000 0.7450 0.6900 0.7440 134,363 +0.03(+4.64%)
Apr 19, 2024 0.6850 0.7295 0.6424 0.7110 130,554 +0.05(+7.73%)
Apr 18, 2024 0.6000 0.6700 0.5770 0.6600 290,922 +0.07(+11.04%)
Apr 17, 2024 0.5150 0.6389 0.5150 0.5944 389,623 +0.10(+21.38%)
Apr 16, 2024 0.5350 0.5595 0.4800 0.4897 119,425 -0.05(-9.70%)
Apr 15, 2024 0.5180 0.5448 0.5000 0.5423 17,193 +0.03(+6.13%)
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%)
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.