CEA Industries Inc. (CEAD)
NASDAQ: CEAD
· Real-Time Price · USD
10.00
2.30 (29.87%)
At close: Jun 12, 2025, 3:59 PM
CEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 9.50 | 10.00 | 9.26 | 9.84 | 9.84 | -0.91% | 2,564 |
| Jul 9, 2025 | 9.78 | 10.10 | 9.24 | 9.93 | 9.93 | -3.40% | 4,285 |
| Jul 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | 0 |
| Jul 7, 2025 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | -2.74% | 2,394 |
| Jul 3, 2025 | 10.15 | 10.57 | 10.15 | 10.57 | 10.57 | 0.67% | 2,611 |
| Jul 2, 2025 | 10.21 | 10.50 | 10.10 | 10.50 | 10.50 | 0.29% | 1,646 |
| Jul 1, 2025 | 9.42 | 10.69 | 9.42 | 10.47 | 10.47 | 4.28% | 11,070 |
| Jun 30, 2025 | 9.91 | 10.19 | 9.23 | 10.04 | 10.04 | 2.45% | 8,399 |
| Jun 27, 2025 | 9.44 | 9.84 | 9.18 | 9.80 | 9.80 | 2.94% | 5,389 |
| Jun 26, 2025 | 9.65 | 10.58 | 9.42 | 9.52 | 9.52 | 2.26% | 7,567 |
| Jun 25, 2025 | 9.02 | 9.99 | 9.02 | 9.31 | 9.31 | 3.22% | 12,197 |
| Jun 24, 2025 | 7.81 | 10.33 | 7.81 | 9.02 | 9.02 | 3.68% | 12,698 |
| Jun 23, 2025 | 7.44 | 9.72 | 7.11 | 8.70 | 8.70 | 16.78% | 11,393 |
| Jun 20, 2025 | 7.37 | 7.60 | 7.01 | 7.45 | 7.45 | 4.05% | 6,645 |
| Jun 18, 2025 | 7.06 | 7.48 | 6.79 | 7.16 | 7.16 | -6.41% | 16,091 |
| Jun 17, 2025 | 7.61 | 7.99 | 7.61 | 7.65 | 7.65 | -7.83% | 3,156 |
| Jun 16, 2025 | 8.29 | 8.43 | 8.12 | 8.30 | 8.30 | 0.00% | 4,020 |
| Jun 13, 2025 | 10.04 | 10.04 | 8.11 | 8.30 | 8.30 | -17.00% | 16,100 |
| Jun 12, 2025 | 7.95 | 10.25 | 7.95 | 10.00 | 10.00 | 29.87% | 41,600 |
| Jun 11, 2025 | 7.70 | 8.02 | 7.70 | 7.70 | 7.70 | -0.52% | 3,345 |