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

6.900 -0.100 (-1.43%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 7.240 7.300 7.050 7.300 8,853 +0.17(+2.39%)
Sep 30, 2024 7.120 7.290 7.120 7.130 6,199 -0.12(-1.66%)
Sep 27, 2024 7.220 7.610 7.220 7.250 8,120 +0.08(+1.12%)
Sep 26, 2024 7.310 7.420 6.870 7.170 11,657 +0.12(+1.70%)
Sep 25, 2024 7.100 7.510 6.872 7.050 15,884 +0.01(+0.14%)
Sep 24, 2024 6.770 7.080 6.770 7.040 2,563 +0.04(+0.57%)
Sep 23, 2024 7.250 7.250 6.736 7.000 4,707 +0.20(+2.94%)
Sep 20, 2024 6.750 7.000 6.750 6.800 3,506 -0.20(-2.86%)
Sep 19, 2024 6.592 7.250 6.592 7.000 3,697 +0.14(+2.04%)
Sep 18, 2024 6.940 7.265 6.800 6.860 11,873 +0.06(+0.88%)
Sep 17, 2024 6.900 7.000 6.650 6.800 7,249 +0.15(+2.26%)
Sep 16, 2024 6.820 7.109 6.650 6.650 1,218 -0.53(-7.38%)
Sep 13, 2024 6.790 7.200 6.610 7.180 12,078 +0.33(+4.82%)
Sep 12, 2024 6.850 6.965 6.600 6.850 8,681 +0.10(+1.48%)
Sep 11, 2024 6.700 6.878 6.660 6.750 5,787 -0.04(-0.52%)
Sep 10, 2024 6.750 7.040 6.580 6.785 7,949 +0.28(+4.22%)
Sep 09, 2024 6.610 6.990 6.510 6.510 12,734 -0.01(-0.08%)
Sep 06, 2024 6.900 6.993 6.510 6.516 13,689 -0.29(-4.27%)
Sep 05, 2024 6.510 6.900 6.510 6.806 10,963 +0.04(+0.53%)
Sep 04, 2024 6.840 7.130 6.520 6.770 17,784 +0.06(+0.89%)
Sep 03, 2024 6.820 7.000 6.610 6.710 5,826 -0.23(-3.31%)
Aug 27, 2024 6.940 382 +0.14(+2.06%)
Aug 26, 2024 6.887 6.887 6.700 6.800 1,459 -0.39(-5.42%)
Aug 23, 2024 7.080 7.290 6.860 7.190 2,115 +0.12(+1.63%)
Aug 22, 2024 6.845 7.090 6.845 7.075 4,517 +0.25(+3.74%)
Aug 21, 2024 6.615 7.184 6.440 6.820 15,898 +0.32(+4.92%)
Aug 20, 2024 6.720 6.940 6.500 6.500 18,810 +0.03(+0.46%)
Aug 19, 2024 7.240 7.240 6.470 6.470 2,361 -0.42(-6.10%)
Aug 16, 2024 6.890 6.950 6.830 6.890 2,278 +0.14(+2.07%)
Aug 14, 2024 6.750 179 -0.03(-0.44%)
Aug 13, 2024 6.790 6.880 6.530 6.780 5,796 +0.32(+4.95%)
Aug 12, 2024 6.770 7.040 6.460 6.460 10,164 +0.03(+0.47%)
Aug 09, 2024 6.680 6.800 6.430 6.430 8,506 -0.22(-3.31%)
Aug 08, 2024 6.650 6.800 6.492 6.650 6,347 -0.07(-1.07%)
Aug 07, 2024 6.690 6.722 6.690 6.722 861 +0.08(+1.23%)
Aug 06, 2024 6.750 6.750 6.640 6.640 2,844 -0.06(-0.90%)
Aug 05, 2024 7.050 7.050 6.700 6.700 3,244 -0.75(-10.07%)
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.