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

6.890 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.730 6.980 6.730 6.890 6,211 -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 +6.02(+891.86%)
Jun 06, 2024 0.7300 0.8500 0.6519 0.6755 511,020 -0.05(-6.25%)
Jun 05, 2024 0.8000 0.9200 0.6700 0.7205 465,175 -0.08(-9.91%)
Jun 04, 2024 0.8000 0.8500 0.7600 0.7998 59,595 +0.05(+6.64%)
Jun 03, 2024 0.6500 0.7797 0.6500 0.7500 381,136 +0.10(+15.35%)
May 31, 2024 0.7200 0.7200 0.6500 0.6502 17,663 +0.00(+0.03%)
May 30, 2024 0.6256 0.6500 0.6256 0.6500 5,066 +0.02(+3.17%)
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%)
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.