CEA Industries Inc. - Common Stock (CEAD)
8.1000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 10:09 AM EDT
Historical Prices For CEA Industries Inc. - Common Stock (CEAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 8.80 | 8.80 | 7.77 | 8.10 | 4,906 | 8.10 |
| 4/02/2025 | 8.52 | 8.82 | 8.43 | 8.46 | 11,347 | 8.46 |
| 4/01/2025 | 9.31 | 9.45 | 8.58 | 8.63 | 17,559 | 8.63 |
| 3/31/2025 | 8.15 | 8.92 | 8.15 | 8.92 | 1,300 | 8.92 |
| 3/28/2025 | 7.95 | 8.10 | 7.90 | 8.03 | 1,130 | 8.03 |
| 3/27/2025 | 8.30 | 8.88 | 7.97 | 8.20 | 7,664 | 8.20 |
| 3/26/2025 | 8.01 | 8.42 | 7.90 | 8.00 | 7,976 | 8.00 |
| 3/25/2025 | 7.70 | 8.79 | 7.60 | 8.10 | 23,454 | 8.10 |
| 3/24/2025 | 8.64 | 9.00 | 8.00 | 8.10 | 21,049 | 8.10 |
| 3/21/2025 | 8.30 | 8.60 | 7.68 | 8.59 | 32,760 | 8.59 |
| 3/20/2025 | 7.90 | 8.48 | 6.74 | 8.00 | 147,858 | 8.00 |
| 3/19/2025 | 7.80 | 7.90 | 7.50 | 7.70 | 26,500 | 7.70 |
| 3/18/2025 | 7.69 | 8.60 | 7.37 | 7.52 | 53,354 | 7.52 |
| 3/17/2025 | 8.49 | 8.80 | 7.91 | 7.91 | 11,158 | 7.91 |
| 3/14/2025 | 8.20 | 9.23 | 8.20 | 8.50 | 4,051 | 8.50 |
| 3/13/2025 | 8.64 | 9.20 | 8.40 | 8.60 | 11,691 | 8.60 |
| 3/12/2025 | 8.57 | 9.00 | 8.15 | 8.79 | 7,580 | 8.79 |
| 3/11/2025 | 8.01 | 8.59 | 8.01 | 8.34 | 10,893 | 8.34 |
| 3/10/2025 | 8.99 | 9.42 | 7.75 | 8.05 | 23,582 | 8.05 |
| 3/07/2025 | 9.25 | 9.95 | 9.11 | 9.50 | 10,224 | 9.50 |
| 3/06/2025 | 8.45 | 9.25 | 8.29 | 9.19 | 21,354 | 9.19 |
| 3/05/2025 | 7.85 | 8.49 | 7.62 | 8.34 | 16,647 | 8.34 |
| 3/04/2025 | 8.25 | 8.75 | 7.42 | 7.76 | 79,480 | 7.76 |
| 3/03/2025 | 9.23 | 9.30 | 8.25 | 8.25 | 6,028 | 8.25 |
| 2/28/2025 | 10.30 | 10.30 | 9.26 | 9.49 | 2,391 | 9.49 |
| 2/27/2025 | 11.50 | 11.62 | 10.00 | 10.20 | 40,226 | 10.20 |
| 2/26/2025 | 11.52 | 11.78 | 11.52 | 11.65 | 1,720 | 11.65 |
| 2/25/2025 | 11.91 | 11.91 | 11.50 | 11.50 | 3,706 | 11.50 |
| 2/24/2025 | 11.80 | 11.80 | 11.50 | 11.51 | 4,368 | 11.51 |
| 2/21/2025 | 12.26 | 12.26 | 11.50 | 11.65 | 14,928 | 11.65 |
| 2/20/2025 | 10.40 | 12.22 | 10.33 | 12.00 | 42,889 | 12.00 |
| 2/19/2025 | 10.91 | 10.95 | 10.40 | 10.40 | 3,051 | 10.40 |
| 2/18/2025 | 11.00 | 11.15 | 10.60 | 10.95 | 8,223 | 10.95 |
| 2/14/2025 | 10.80 | 11.00 | 10.32 | 11.00 | 9,897 | 11.00 |
| 2/13/2025 | 8.96 | 10.90 | 8.20 | 10.50 | 100,704 | 10.50 |
| 2/12/2025 | 7.64 | 8.98 | 7.30 | 8.65 | 140,777 | 8.65 |
| 2/10/2025 | 7.69 | 0.00 | 7.69 | 7.60 | 1,203 | 7.60 |
| 2/07/2025 | 7.51 | 7.69 | 7.51 | 7.69 | 1,276 | 7.69 |
| 2/06/2025 | 7.50 | 7.55 | 7.46 | 7.55 | 3,838 | 7.55 |
| 2/05/2025 | 7.22 | 7.60 | 7.22 | 7.59 | 5,093 | 7.59 |
| 2/03/2025 | 7.21 | 0.00 | 7.23 | 7.23 | 250 | 7.23 |
| 1/31/2025 | 7.59 | 7.80 | 7.21 | 7.21 | 9,238 | 7.21 |
| 1/30/2025 | 7.39 | 7.76 | 7.39 | 7.76 | 1,307 | 7.76 |
| 1/29/2025 | 7.62 | 7.62 | 7.38 | 7.38 | 1,478 | 7.38 |
| 1/28/2025 | 7.62 | 7.73 | 7.50 | 7.50 | 1,119 | 7.50 |
| 1/27/2025 | 7.46 | 7.62 | 7.35 | 7.58 | 1,539 | 7.58 |
| 1/24/2025 | 7.32 | 7.50 | 7.23 | 7.47 | 2,787 | 7.47 |
| 1/22/2025 | 7.30 | 0.00 | 7.38 | 7.38 | 996 | 7.38 |
| 1/21/2025 | 7.59 | 7.59 | 7.25 | 7.30 | 11,748 | 7.30 |
| 1/17/2025 | 7.56 | 7.60 | 7.51 | 7.60 | 4,204 | 7.60 |
| 1/16/2025 | 7.71 | 7.75 | 7.68 | 7.75 | 3,891 | 7.75 |
| 1/15/2025 | 7.84 | 7.90 | 7.73 | 7.73 | 2,190 | 7.73 |
| 1/14/2025 | 7.88 | 8.00 | 7.88 | 8.00 | 508 | 8.00 |
| 1/13/2025 | 7.93 | 8.20 | 7.93 | 8.08 | 6,634 | 8.08 |
| 1/10/2025 | 8.00 | 8.20 | 7.81 | 8.12 | 3,512 | 8.12 |
| 1/08/2025 | 7.95 | 8.31 | 7.88 | 7.95 | 7,341 | 7.95 |
| 1/07/2025 | 8.16 | 8.44 | 7.92 | 8.40 | 17,409 | 8.40 |
| 1/06/2025 | 8.49 | 8.50 | 7.75 | 7.76 | 30,680 | 7.76 |