Skip to main content

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

0.7427 -0.0063 (-0.84%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 0.7400 0.7490 0.7000 0.7490 16,812 -0.00(-0.49%)
Sep 29, 2023 0.7683 0.7683 0.7300 0.7527 2,771 +0.02(+3.11%)
Sep 28, 2023 0.7700 0.7700 0.7300 0.7300 17,147 -0.02(-2.80%)
Sep 27, 2023 0.7800 0.7914 0.7510 0.7510 15,128 -0.02(-2.83%)
Sep 26, 2023 0.7510 0.7730 0.7510 0.7729 13,088 +0.01(+1.70%)
Sep 25, 2023 0.7990 0.7949 0.7600 0.7600 19,433 -0.01(-1.29%)
Sep 22, 2023 0.8200 0.8200 0.7520 0.7699 11,992 -0.02(-2.54%)
Sep 21, 2023 0.8001 0.8274 0.7700 0.7900 42,787 -0.02(-1.88%)
Sep 20, 2023 0.8460 0.8460 0.7901 0.8051 12,376 +0.03(+4.29%)
Sep 19, 2023 0.8400 0.8400 0.7720 0.7720 7,162 -0.04(-4.57%)
Sep 18, 2023 0.8000 0.8299 0.7700 0.8090 27,614 -0.03(-3.11%)
Sep 15, 2023 0.8409 0.8439 0.7900 0.8350 61,277 -0.01(-0.61%)
Sep 14, 2023 0.8550 0.8625 0.8400 0.8401 23,446 +0.01(+1.22%)
Sep 13, 2023 0.8400 0.8500 0.8100 0.8300 24,887 -0.01(-1.07%)
Sep 12, 2023 0.8000 0.8591 0.8001 0.8390 72,162 -0.00(-0.12%)
Sep 11, 2023 0.8100 0.8480 0.7520 0.8400 75,036 +0.05(+5.67%)
Sep 08, 2023 0.7599 0.8100 0.6910 0.7949 40,744 +0.02(+3.23%)
Sep 07, 2023 0.7800 0.7900 0.7599 0.7700 11,086 +0.00(+0.06%)
Sep 06, 2023 0.7599 0.7918 0.7599 0.7695 42,056 +0.00(+0.13%)
Sep 05, 2023 0.8100 0.8140 0.7524 0.7685 61,877 -0.02(-2.55%)
Sep 01, 2023 0.7901 0.8146 0.7511 0.7886 23,722 -0.04(-4.30%)
Aug 31, 2023 0.7100 0.8249 0.6650 0.8240 123,356 +0.12(+16.55%)
Aug 30, 2023 0.6670 0.7696 0.6670 0.7070 63,551 +0.04(+5.52%)
Aug 29, 2023 0.7500 0.7500 0.6600 0.6700 19,386 -0.01(-1.46%)
Aug 28, 2023 0.7201 0.7500 0.6300 0.6799 46,703 +0.01(+1.33%)
Aug 25, 2023 0.6600 0.7000 0.6353 0.6710 8,302 -0.03(-4.01%)
Aug 24, 2023 0.7000 0.7100 0.6750 0.6990 32,265 -0.01(-0.85%)
Aug 23, 2023 0.6800 0.7249 0.6800 0.7050 13,321 -0.01(-1.61%)
Aug 22, 2023 0.7600 0.7898 0.6300 0.7165 101,506 -0.04(-5.41%)
Aug 21, 2023 0.7004 0.7575 0.7004 0.7575 4,243 +0.05(+6.69%)
Aug 18, 2023 0.7300 0.7401 0.7050 0.7100 34,279 -0.01(-1.39%)
Aug 17, 2023 0.8100 0.8100 0.7200 0.7200 43,286 -0.08(-10.01%)
Aug 16, 2023 0.7800 0.8400 0.7800 0.8001 6,771 +0.00(+0.31%)
Aug 15, 2023 0.8280 0.8618 0.7975 0.7976 67,583 -0.04(-5.05%)
Aug 14, 2023 0.8300 0.8484 0.8050 0.8400 28,202 +0.02(+2.53%)
Aug 11, 2023 0.8200 0.8300 0.8050 0.8193 20,705 -0.02(-1.88%)
Aug 10, 2023 0.7902 0.8350 0.7901 0.8350 23,995 +0.04(+5.70%)
Aug 09, 2023 0.8001 0.8100 0.7803 0.7900 5,040 -0.03(-3.08%)
Aug 08, 2023 0.7900 0.8299 0.7800 0.8151 18,481 +0.03(+3.18%)
Aug 07, 2023 0.8050 0.8299 0.7900 0.7900 10,354 -0.04(-4.81%)
Aug 04, 2023 0.8298 0.8299 0.8290 0.8299 1,766 +0.01(+1.38%)
Aug 03, 2023 0.8199 0.8200 0.8001 0.8186 12,115 +0.02(+2.96%)
Aug 02, 2023 0.8100 0.8185 0.7700 0.7951 24,945 -0.00(-0.61%)
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.