CEA Industries Inc. (CEADW)
0.02
-0.00 (-15.25%)
At close: Mar 20, 2025, 3:17 PM
CEA Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 3,020 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 226 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,682 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 34,647 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 921 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 6,972 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 102 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 1,200 |
| Feb 24, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 7,058 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 3,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 43,701 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 3,675 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 20,565 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 355,468 |
| Feb 13, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.01 | 50.00% | 130,135 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.01 | 100.00% | 302,688 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 200 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 12,739 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 31,337 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 800 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 4,550 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 9,728 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 6,810 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 370 |
| Jan 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 27,939 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 23,350 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 1,200 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 825 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 41,900 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 88,250 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 300 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 666 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 23,900 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 4,532 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 1,954 |
| Jan 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 8,295 |
| Jan 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 5,275 |
| Jan 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 75,771 |
| Jan 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 87,197 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 30,844 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 29,198 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | n/a | 8,284 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | -0.01 | -100.00% | 87,383 |
| Dec 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 101,225 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 4,900 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | -0.01 | -50.00% | 5,831 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 18,281 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2,296 |
| Dec 12, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 13,900 |
| Dec 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 2,700 |