CEA Industries Inc. - Common Stock (NQ: CEAD )

7.349 +1.144 (+18.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 6.020 7.500 6.020 7.349 177,029 +1.14(+18.44%)
Dec 02, 2024 6.050 6.300 5.900 6.205 8,892 +0.21(+3.42%)
Nov 29, 2024 6.000 6.000 5.800 6.000 17,626 +0.30(+5.26%)
Nov 27, 2024 6.000 6.000 5.670 5.700 4,307 -0.25(-4.25%)
Nov 26, 2024 5.990 6.200 5.953 5.953 12,978 -0.03(-0.45%)
Nov 25, 2024 5.960 5.997 5.960 5.980 3,469 -0.02(-0.28%)
Nov 22, 2024 5.977 6.162 5.971 5.997 9,612 +0.03(+0.45%)
Nov 21, 2024 5.750 6.055 5.710 5.970 11,257 -0.03(-0.50%)
Nov 20, 2024 6.605 6.605 5.600 6.000 34,578 -0.56(-8.56%)
Nov 19, 2024 6.520 6.562 6.460 6.562 3,090 +0.04(+0.67%)
Nov 18, 2024 6.748 6.750 6.450 6.518 9,290 -0.35(-5.12%)
Nov 15, 2024 6.740 6.880 6.620 6.870 5,123 -0.01(-0.15%)
Nov 14, 2024 6.510 6.880 6.510 6.880 834 +0.26(+3.93%)
Nov 13, 2024 6.600 6.620 6.430 6.620 1,748 +0.02(+0.38%)
Nov 12, 2024 6.650 6.870 6.595 6.595 2,560 -0.08(-1.27%)
Nov 11, 2024 6.800 6.880 6.680 6.680 8,198 -0.08(-1.18%)
Nov 08, 2024 6.630 6.760 6.630 6.760 775 +0.01(+0.15%)
Nov 07, 2024 6.702 6.967 6.702 6.750 3,710 +0.01(+0.15%)
Nov 06, 2024 6.580 6.920 6.580 6.740 12,350 -0.13(-1.89%)
Nov 05, 2024 6.850 7.100 6.750 6.870 20,295 -0.11(-1.64%)
Nov 04, 2024 6.680 7.000 6.651 6.984 35,811 +0.18(+2.71%)
Nov 01, 2024 6.850 7.010 6.620 6.800 11,814 -0.10(-1.45%)
Oct 31, 2024 6.920 7.100 6.760 6.900 6,262 -0.10(-1.43%)
Oct 30, 2024 6.900 7.480 6.620 7.000 17,677 +0.10(+1.45%)
Oct 29, 2024 6.850 7.100 6.850 6.900 14,158 +0.10(+1.40%)
Oct 28, 2024 6.690 6.975 6.600 6.805 4,105 -0.13(-1.93%)
Oct 25, 2024 6.751 7.210 6.751 6.939 7,021 -0.05(-0.73%)
Oct 24, 2024 6.900 7.045 6.820 6.990 3,468 +0.00(+0.00%)
Oct 23, 2024 6.850 7.140 6.800 6.990 9,846 +0.08(+1.13%)
Oct 22, 2024 7.150 7.150 6.865 6.912 6,418 -0.12(-1.68%)
Oct 21, 2024 7.036 7.036 7.030 7.030 495 +0.14(+2.03%)
Oct 18, 2024 7.060 7.060 6.890 6.890 273 -0.16(-2.27%)
Oct 17, 2024 6.900 7.263 6.871 7.050 9,005 +0.04(+0.57%)
Oct 16, 2024 7.000 7.010 7.000 7.010 3,552 +0.20(+2.94%)
Oct 15, 2024 6.654 6.950 6.654 6.810 1,131 -0.18(-2.58%)
Oct 14, 2024 6.625 7.000 6.625 6.990 2,951 +0.01(+0.14%)
Oct 11, 2024 6.990 6.990 6.730 6.980 9,411 +0.27(+4.06%)
Oct 10, 2024 6.760 6.950 6.670 6.707 8,232 -0.15(-2.25%)
Oct 09, 2024 6.710 6.900 6.620 6.862 20,012 +0.06(+0.91%)
Oct 08, 2024 6.770 7.055 6.620 6.800 13,513 -0.10(-1.45%)
Oct 07, 2024 6.840 7.000 6.660 6.900 22,275 -0.08(-1.13%)
Oct 04, 2024 6.979 6.979 6.979 6.979 391 +0.05(+0.71%)
Oct 03, 2024 7.010 7.010 6.910 6.930 2,547 -0.01(-0.14%)
Oct 02, 2024 7.300 7.300 6.740 6.940 18,431 -0.36(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.