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 )

7.228 -0.002 (-0.03%)
Streaming Delayed Price Updated: 2:40 PM EST, Feb 3, 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 (%)
Feb 03, 2025 7.228 250 +0.02(+0.25%)
Jan 31, 2025 7.590 7.800 7.210 7.210 9,238 -0.55(-7.09%)
Jan 30, 2025 7.387 7.760 7.387 7.760 1,307 +0.38(+5.20%)
Jan 29, 2025 7.620 7.620 7.377 7.377 1,478 -0.12(-1.64%)
Jan 28, 2025 7.620 7.727 7.500 7.500 1,119 -0.08(-0.99%)
Jan 27, 2025 7.458 7.616 7.352 7.575 1,539 +0.10(+1.34%)
Jan 24, 2025 7.320 7.500 7.230 7.475 2,787 +0.09(+1.29%)
Jan 22, 2025 7.380 996 +0.08(+1.10%)
Jan 21, 2025 7.590 7.590 7.253 7.300 11,748 -0.30(-3.95%)
Jan 17, 2025 7.560 7.600 7.510 7.600 4,204 -0.15(-1.94%)
Jan 16, 2025 7.710 7.750 7.685 7.750 3,891 +0.02(+0.26%)
Jan 15, 2025 7.840 7.900 7.730 7.730 2,190 -0.27(-3.37%)
Jan 14, 2025 7.880 8.000 7.880 8.000 508 -0.08(-0.99%)
Jan 13, 2025 7.930 8.200 7.930 8.080 6,634 -0.04(-0.55%)
Jan 10, 2025 8.000 8.200 7.810 8.125 3,512 +0.17(+2.20%)
Jan 08, 2025 7.950 8.310 7.880 7.950 7,341 -0.45(-5.36%)
Jan 07, 2025 8.160 8.440 7.920 8.400 17,409 +0.64(+8.25%)
Jan 06, 2025 8.490 8.500 7.750 7.760 30,680 -0.73(-8.60%)
Jan 03, 2025 8.160 8.490 8.017 8.490 4,111 +0.61(+7.74%)
Jan 02, 2025 8.090 8.400 7.750 7.880 20,078 -0.24(-2.96%)
Dec 31, 2024 8.120 0 +0.42(+5.45%)
Dec 30, 2024 7.800 7.990 7.309 7.700 7,450 -0.11(-1.37%)
Dec 27, 2024 7.859 7.859 7.750 7.807 1,055 -0.19(-2.41%)
Dec 26, 2024 8.050 8.050 7.670 8.000 2,981 -0.05(-0.62%)
Dec 24, 2024 7.790 8.050 7.750 8.050 2,720 -0.07(-0.81%)
Dec 23, 2024 8.030 8.218 8.030 8.116 6,383 -0.12(-1.51%)
Dec 20, 2024 7.601 8.240 7.601 8.240 8,211 +0.24(+3.00%)
Dec 19, 2024 8.000 8.200 7.565 8.000 29,766 -0.10(-1.23%)
Dec 18, 2024 8.100 8.300 8.000 8.100 9,113 -0.25(-2.99%)
Dec 17, 2024 8.150 8.390 7.750 8.350 20,655 +0.17(+2.14%)
Dec 16, 2024 7.870 8.490 7.870 8.175 1,777 +0.08(+0.96%)
Dec 13, 2024 8.250 8.490 8.097 8.097 8,497 -0.21(-2.54%)
Dec 12, 2024 8.440 8.440 8.150 8.308 2,967 -0.18(-2.14%)
Dec 11, 2024 7.840 8.490 7.519 8.490 17,371 +0.70(+8.99%)
Dec 10, 2024 7.800 7.850 7.294 7.790 12,487 +0.10(+1.30%)
Dec 09, 2024 7.510 7.800 7.500 7.690 7,907 +0.04(+0.46%)
Dec 06, 2024 7.550 7.700 7.534 7.654 3,268 +0.03(+0.45%)
Dec 05, 2024 7.604 7.850 7.440 7.620 16,404 +0.01(+0.07%)
Dec 04, 2024 7.350 7.648 6.620 7.615 35,081 +0.27(+3.61%)
Dec 03, 2024 6.020 7.500 6.020 7.349 177,029 +1.14(+18.44%)
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 and Conditions.