Skip to main content

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

6.780 +0.100 (+1.50%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.710 6.846 6.680 6.680 2,842 -0.08(-1.18%)
Jul 16, 2024 6.830 6.850 6.760 6.760 3,721 +0.20(+3.03%)
Jul 15, 2024 7.160 7.155 6.561 6.561 6,742 -0.43(-6.14%)
Jul 12, 2024 6.720 7.400 6.720 6.990 3,991 +0.31(+4.64%)
Jul 11, 2024 6.680 6.728 6.540 6.680 10,747 +0.20(+3.03%)
Jul 10, 2024 6.460 6.800 6.370 6.484 21,723 -0.17(-2.61%)
Jul 09, 2024 6.560 6.800 6.390 6.657 11,217 -0.05(-0.79%)
Jul 08, 2024 6.880 6.940 6.710 6.710 3,794 -0.30(-4.28%)
Jul 05, 2024 7.010 7.010 7.010 7.010 933 +0.29(+4.31%)
Jul 03, 2024 6.730 6.730 6.720 6.720 1,751 -0.13(-1.90%)
Jul 02, 2024 6.910 6.908 6.840 6.850 2,514 -0.08(-1.15%)
Jul 01, 2024 6.640 6.930 6.640 6.930 3,204 +0.22(+3.28%)
Jun 28, 2024 6.710 6.858 6.710 6.710 11,226 -0.00(-0.00%)
Jun 27, 2024 6.810 6.820 6.710 6.710 2,941 -0.01(-0.14%)
Jun 26, 2024 6.670 6.805 6.670 6.720 3,979 -0.06(-0.88%)
Jun 25, 2024 6.880 6.920 6.760 6.780 13,696 -0.03(-0.44%)
Jun 24, 2024 6.730 7.020 6.730 6.810 3,828 -0.08(-1.16%)
Jun 21, 2024 6.730 6.980 6.730 6.890 6,237 -0.01(-0.14%)
Jun 20, 2024 6.640 6.940 6.640 6.900 18,041 +0.19(+2.83%)
Jun 18, 2024 6.650 6.890 6.650 6.710 52,940 -0.04(-0.59%)
Jun 17, 2024 6.800 7.100 6.720 6.750 33,315 -0.14(-2.03%)
Jun 14, 2024 7.130 7.250 6.890 6.890 4,720 -0.19(-2.66%)
Jun 13, 2024 7.000 7.400 7.000 7.078 4,600 +0.04(+0.55%)
Jun 12, 2024 6.750 7.500 6.750 7.040 11,026 +0.29(+4.30%)
Jun 11, 2024 6.700 7.045 6.700 6.750 24,493 +0.04(+0.60%)
Jun 10, 2024 6.710 7.032 6.700 6.710 24,008 +0.01(+0.15%)
Jun 07, 2024 6.670 7.200 6.310 6.700 106,038 -1.41(-17.35%)
Jun 06, 2024 8.760 10.20 7.823 8.106 42,585 -0.54(-6.25%)
Jun 05, 2024 9.600 11.04 8.040 8.646 38,764 -0.95(-9.91%)
Jun 04, 2024 9.600 10.20 9.120 9.598 4,966 +0.60(+6.64%)
Jun 03, 2024 7.800 9.356 7.800 9.000 31,761 +1.20(+15.35%)
May 31, 2024 8.640 8.640 7.800 7.802 1,471 +0.00(+0.03%)
May 30, 2024 7.507 7.800 7.507 7.800 422 +0.24(+3.17%)
May 29, 2024 8.040 8.280 7.452 7.560 2,473 -0.72(-8.70%)
May 28, 2024 8.760 8.760 8.280 8.280 1,107 -0.12(-1.47%)
May 24, 2024 8.400 9.359 7.440 8.404 5,470 -0.60(-6.63%)
May 23, 2024 9.106 9.106 8.880 9.000 1,055 -0.11(-1.16%)
May 22, 2024 8.784 9.106 8.400 9.106 2,541 +0.11(+1.17%)
May 21, 2024 9.120 9.240 8.880 9.000 2,056 -0.02(-0.27%)
May 20, 2024 9.336 9.720 8.845 9.024 2,478 +0.02(+0.27%)
May 17, 2024 9.360 9.530 8.641 9.000 3,062 +0.47(+5.49%)
May 16, 2024 8.292 9.108 8.195 8.532 2,446 +0.00(+0.00%)
May 15, 2024 8.280 9.000 8.280 8.532 2,582 +0.15(+1.76%)
May 14, 2024 8.532 8.536 8.384 8.384 438 -0.07(-0.87%)
May 13, 2024 8.064 8.525 8.064 8.458 221 +0.04(+0.44%)
May 10, 2024 8.880 9.000 8.316 8.420 885 -0.22(-2.54%)
May 09, 2024 8.796 8.996 8.543 8.640 1,411 +0.17(+1.95%)
May 08, 2024 8.048 9.000 8.048 8.474 4,054 +0.51(+6.36%)
May 07, 2024 7.920 8.280 7.920 7.968 1,465 +0.05(+0.61%)
May 06, 2024 8.760 8.880 7.920 7.920 1,574 -0.25(-3.08%)
May 03, 2024 8.388 8.640 7.752 8.172 962 +0.36(+4.56%)
May 02, 2024 8.508 8.640 7.816 7.816 1,531 -0.32(-3.92%)
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.