Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.800 7.000 6.500 7.000 5,156 +0.12(+1.74%)
May 07, 2025 6.410 6.880 6.220 6.880 8,037 +0.62(+9.90%)
May 06, 2025 6.500 6.900 6.260 6.260 26,266 -0.45(-6.64%)
May 05, 2025 7.240 7.510 6.490 6.705 23,695 -0.37(-5.16%)
May 02, 2025 7.310 7.490 7.040 7.070 10,125 -0.01(-0.14%)
May 01, 2025 7.700 7.700 7.020 7.080 5,292 -0.37(-4.97%)
Apr 30, 2025 8.088 8.088 7.450 7.450 5,653 -0.28(-3.62%)
Apr 29, 2025 7.750 7.750 7.700 7.730 1,718 -0.31(-3.88%)
Apr 28, 2025 8.100 8.100 7.980 8.042 3,244 -0.06(-0.71%)
Apr 25, 2025 7.900 8.100 7.900 8.100 1,586 +0.32(+4.11%)
Apr 24, 2025 8.070 9.000 7.700 7.780 11,065 -0.03(-0.38%)
Apr 23, 2025 7.809 7.809 7.809 7.809 1,074 -0.24(-2.99%)
Apr 22, 2025 8.050 8.050 8.050 8.050 1,695 +0.18(+2.29%)
Apr 21, 2025 8.030 8.310 7.752 7.870 3,475 -0.62(-7.30%)
Apr 17, 2025 8.773 8.773 8.010 8.490 4,066 +0.04(+0.47%)
Apr 16, 2025 8.450 8.450 8.450 8.450 415 +0.03(+0.36%)
Apr 15, 2025 8.250 8.420 7.890 8.420 12,600 +0.04(+0.48%)
Apr 14, 2025 8.580 8.720 8.240 8.380 7,500 -0.41(-4.66%)
Apr 11, 2025 8.210 8.790 8.150 8.790 9,022 +0.00(+0.00%)
Apr 10, 2025 8.500 8.790 8.200 8.790 1,027 +0.66(+8.12%)
Apr 09, 2025 8.130 8.130 8.130 8.130 773 +0.10(+1.25%)
Apr 08, 2025 8.499 8.795 8.020 8.030 27,077 -0.03(-0.37%)
Apr 07, 2025 8.400 8.880 8.060 8.060 7,935 -0.45(-5.29%)
Apr 04, 2025 8.350 8.600 8.350 8.510 7,240 +0.41(+5.06%)
Apr 03, 2025 8.800 8.800 7.770 8.100 4,906 -0.36(-4.26%)
Apr 02, 2025 8.520 8.820 8.430 8.460 11,347 -0.17(-1.97%)
Apr 01, 2025 9.310 9.450 8.579 8.630 17,559 -0.29(-3.25%)
Mar 31, 2025 8.150 8.920 8.150 8.920 1,300 +0.89(+11.08%)
Mar 28, 2025 7.950 8.100 7.900 8.030 1,130 -0.17(-2.07%)
Mar 27, 2025 8.300 8.880 7.970 8.200 7,664 +0.20(+2.50%)
Mar 26, 2025 8.010 8.415 7.900 8.000 7,976 -0.10(-1.23%)
Mar 25, 2025 7.700 8.794 7.600 8.100 23,454 +0.00(+0.05%)
Mar 24, 2025 8.640 9.000 8.000 8.096 21,049 -0.49(-5.75%)
Mar 21, 2025 8.300 8.600 7.680 8.590 32,760 +0.59(+7.37%)
Mar 20, 2025 7.900 8.480 6.742 8.000 147,858 +0.30(+3.90%)
Mar 19, 2025 7.800 7.900 7.500 7.700 26,500 +0.18(+2.39%)
Mar 18, 2025 7.690 8.599 7.369 7.520 53,354 -0.39(-4.97%)
Mar 17, 2025 8.490 8.800 7.913 7.913 11,158 -0.59(-6.90%)
Mar 14, 2025 8.200 9.233 8.200 8.500 4,051 -0.10(-1.16%)
Mar 13, 2025 8.640 9.200 8.400 8.600 11,691 -0.19(-2.16%)
Mar 12, 2025 8.570 9.000 8.150 8.790 7,580 +0.45(+5.40%)
Mar 11, 2025 8.010 8.590 8.010 8.340 10,893 +0.29(+3.60%)
Mar 10, 2025 8.990 9.420 7.750 8.050 23,582 -1.45(-15.26%)
Mar 07, 2025 9.250 9.946 9.110 9.500 10,224 +0.31(+3.37%)
Mar 06, 2025 8.450 9.250 8.290 9.190 21,354 +0.85(+10.19%)
Mar 05, 2025 7.850 8.487 7.620 8.340 16,647 +0.58(+7.47%)
Mar 04, 2025 8.250 8.750 7.420 7.760 79,480 -0.49(-5.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.