CEA Industries Inc.

8.04
0.01 (0.12%)
At close: Mar 31, 2025, 12:05 PM

CEA Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.96 8.10 7.90 8.03 -0.17 -2.07% 1,130
Mar 27, 2025 8.30 8.88 7.97 8.20 0.20 2.50% 7,700
Mar 26, 2025 8.01 8.42 7.90 8.00 -0.10 -1.23% 8,000
Mar 25, 2025 7.70 8.79 7.60 8.10 0.00 0.00% 23,500
Mar 24, 2025 8.64 9.00 8.00 8.10 -0.49 -5.70% 21,049
Mar 21, 2025 8.30 8.60 7.68 8.59 0.59 7.37% 32,800
Mar 20, 2025 7.90 8.48 6.74 8.00 0.30 3.90% 148,113
Mar 19, 2025 7.80 7.90 7.50 7.70 0.18 2.39% 26,500
Mar 18, 2025 7.69 8.60 7.37 7.52 -0.39 -4.93% 53,400
Mar 17, 2025 8.49 8.80 7.91 7.91 -0.59 -6.94% 11,200
Mar 14, 2025 8.20 9.23 8.20 8.50 -0.10 -1.16% 4,100
Mar 13, 2025 8.64 9.20 8.40 8.60 -0.19 -2.16% 11,700
Mar 12, 2025 8.57 9.00 8.15 8.79 0.45 5.40% 7,600
Mar 11, 2025 8.01 8.59 8.01 8.34 0.29 3.60% 10,900
Mar 10, 2025 8.99 9.42 7.75 8.05 -1.45 -15.26% 23,600
Mar 7, 2025 9.25 9.95 9.11 9.50 0.31 3.37% 10,224
Mar 6, 2025 8.45 9.25 8.29 9.19 0.85 10.19% 21,454
Mar 5, 2025 7.85 8.49 7.62 8.34 0.58 7.47% 16,647
Mar 4, 2025 8.25 8.75 7.42 7.76 -0.49 -5.94% 79,580
Mar 3, 2025 9.23 9.30 8.25 8.25 -1.24 -13.07% 6,028
Feb 28, 2025 10.30 10.30 9.26 9.49 -0.71 -6.96% 2,400
Feb 27, 2025 11.50 11.62 10.00 10.20 -1.45 -12.45% 40,319
Feb 26, 2025 11.52 11.78 11.52 11.65 0.15 1.30% 1,720
Feb 25, 2025 11.91 11.91 11.50 11.50 -0.01 -0.09% 3,706
Feb 24, 2025 11.80 11.80 11.50 11.51 -0.14 -1.20% 4,400
Feb 21, 2025 12.26 12.26 11.50 11.65 -0.35 -2.92% 14,928
Feb 20, 2025 10.40 12.22 10.33 12.00 1.60 15.38% 42,900
Feb 19, 2025 10.91 10.95 10.40 10.40 -0.55 -5.02% 3,100
Feb 18, 2025 11.00 11.15 10.60 10.95 -0.05 -0.45% 8,223
Feb 14, 2025 10.80 11.00 10.32 11.00 0.50 4.76% 9,897
Feb 13, 2025 8.96 10.90 8.20 10.50 1.85 21.39% 100,706
Feb 12, 2025 7.64 8.98 7.30 8.65 1.05 13.82% 140,800
Feb 11, 2025 7.60 7.60 7.60 7.60 0.00 0.00% 801
Feb 10, 2025 7.69 7.69 7.60 7.60 -0.09 -1.17% 801
Feb 7, 2025 7.51 7.69 7.51 7.69 0.14 1.85% 1,300
Feb 6, 2025 7.50 7.55 7.46 7.55 -0.04 -0.53% 3,838
Feb 5, 2025 7.22 7.60 7.22 7.59 0.36 4.98% 5,100
Feb 4, 2025 7.23 7.23 7.23 7.23 0.00 0.00% 0
Feb 3, 2025 7.24 7.24 7.23 7.23 0.02 0.28% 400
Jan 31, 2025 7.59 7.80 7.21 7.21 -0.55 -7.09% 9,238
Jan 30, 2025 7.39 7.76 7.39 7.76 0.38 5.15% 1,307
Jan 29, 2025 7.62 7.62 7.38 7.38 -0.12 -1.60% 1,577
Jan 28, 2025 7.62 7.73 7.50 7.50 -0.08 -1.06% 1,119
Jan 27, 2025 7.46 7.62 7.35 7.58 0.10 1.34% 1,539
Jan 24, 2025 7.32 7.50 7.23 7.48 0.10 1.36% 2,800
Jan 23, 2025 7.38 7.38 7.38 7.38 0.00 0.00% 0
Jan 22, 2025 7.49 7.60 7.14 7.38 0.08 1.10% 4,127
Jan 21, 2025 7.59 7.59 7.25 7.30 -0.30 -3.95% 11,748
Jan 17, 2025 7.56 7.60 7.51 7.60 -0.15 -1.94% 4,204
Jan 16, 2025 7.71 7.75 7.69 7.75 0.02 0.26% 3,900