ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,116.17
0.32%
US Tech 100
17,283.20
-0.15%
Dow Jones
38,386.09
0.00%
Brent Oil
87.665
0.44%
Bitcoin
61,107.98
-4.28%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CEA Industries Inc (CEAD)

  7. CEA Industries Inc (CEAD) Historical

CEAD CEA Industries Inc

0.729
0.00 (0.00%)
Pre Market
Last Updated: 07:00:18
Delayed by 15 minutes

CEAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 0.729 0.0063 0.87% 0.69 0.75 0.68 21,112
Apr 26 2024 0.7227 -0.0016 -0.22% 0.72 0.75 0.7112 44,680
Apr 25 2024 0.7243 0.0218 3.10% 0.74 0.754501 0.7179 124,219
Apr 24 2024 0.7025 -0.0105 -1.47% 0.7281 0.7281 0.70 3,048
Apr 23 2024 0.713 -0.031 -4.17% 0.74 0.74 0.68 15,219
Apr 22 2024 0.744 0.033 4.64% 0.70 0.745 0.69 134,363
Apr 19 2024 0.711 0.051 7.73% 0.685 0.7295 0.6424 130,554
Apr 18 2024 0.66 0.06559 11.03% 0.60 0.67 0.577 290,922
Apr 17 2024 0.59441 0.10471 21.38% 0.5189 0.6389 0.515 389,516
Apr 16 2024 0.4897 -0.05255 -9.69% 0.535 0.5595 0.48 119,425
Apr 15 2024 0.54225 0.03125 6.12% 0.518 0.5448 0.50 17,193
Apr 12 2024 0.511 -0.049 -8.75% 0.5577 0.5577 0.505 176,665
Apr 11 2024 0.56 0.046 8.95% 0.5507 0.6418 0.513 629,860
Apr 10 2024 0.514 -0.0303 -5.57% 0.5588 0.5588 0.514 185,700
Apr 09 2024 0.5443 0.0042 0.78% 0.5439 0.5698 0.51 78,873
Apr 08 2024 0.5401 -0.0022 -0.41% 0.5323 0.5601 0.5323 4,107
Apr 05 2024 0.5423 0.01 1.88% 0.539 0.55525 0.50 101,281
Apr 04 2024 0.5323 -0.032 -5.67% 0.558 0.5638 0.5202 186,194
Apr 03 2024 0.5643 0.0143 2.60% 0.54 0.5718 0.5108 131,004
Apr 02 2024 0.55 -0.0121 -2.15% 0.5615 0.567 0.53 20,712
Apr 01 2024 0.5621 -0.0189 -3.25% 0.57 0.594 0.5549 71,627
Mar 28 2024 0.581 -0.0638 -9.89% 0.63 0.6308 0.5508 234,618
Mar 27 2024 0.6448 0.0298 4.85% 0.601 0.6464 0.601 69,475
Mar 26 2024 0.615 0.0061 1.00% 0.60 0.624399 0.59 27,780
Mar 25 2024 0.6089 -0.0055 -0.90% 0.596 0.6144 0.5904 42,673
Mar 22 2024 0.6144 0.0355 6.13% 0.561 0.6249 0.56 94,742
Mar 21 2024 0.5789 0.0009 0.16% 0.56 0.58 0.5598 24,016
Mar 20 2024 0.578 0.01 1.76% 0.5508 0.5799 0.5508 21,474
Mar 19 2024 0.568 -0.005 -0.87% 0.56 0.5814 0.56 32,309
Mar 18 2024 0.573 0.0171 3.08% 0.55 0.5817 0.55 33,043
Mar 15 2024 0.5559 -0.0041 -0.73% 0.5502 0.5647 0.55 61,757
Mar 14 2024 0.56 0.0006 0.11% 0.5649 0.565001 0.55 69,938
Mar 13 2024 0.5594 -0.0006 -0.11% 0.569 0.569 0.5409 42,322
Mar 12 2024 0.56 -0.0047 -0.83% 0.531 0.56 0.531 11,293
Mar 11 2024 0.5647 -0.0048 -0.84% 0.56 0.5649 0.545 3,779
Mar 08 2024 0.5695 0.0155 2.80% 0.559 0.5695 0.5319 71,072
Mar 07 2024 0.554 0.013 2.40% 0.5442 0.555 0.52 50,392
Mar 06 2024 0.541 -0.019 -3.39% 0.5432 0.57 0.54041 27,596
Mar 05 2024 0.56 0.0045 0.81% 0.54 0.579 0.54 156,949
Mar 04 2024 0.5555 0.0144 2.66% 0.55 0.5668 0.54 64,489
Mar 01 2024 0.5411 0.011 2.08% 0.53 0.56 0.5198 133,772
Feb 29 2024 0.5301 -0.0004 -0.08% 0.525 0.532 0.5156 21,353
Feb 28 2024 0.5305 -0.0095 -1.76% 0.548 0.577 0.5301 7,470
Feb 27 2024 0.54 -0.01785 -3.20% 0.5349 0.579 0.5349 8,645
Feb 26 2024 0.55785 0.00785 1.43% 0.5335 0.565 0.5277 6,851
Feb 23 2024 0.55 0.0253 4.82% 0.53 0.64 0.51 146,923
Feb 22 2024 0.5247 0.0043 0.83% 0.505 0.565 0.505 26,455
Feb 21 2024 0.5204 -0.0097 -1.83% 0.5225 0.5301 0.518 3,734
Feb 20 2024 0.5301 -0.00515 -0.96% 0.52 0.5417 0.52 6,420
Feb 16 2024 0.53525 -0.01475 -2.68% 0.54 0.54005 0.523 8,327
Feb 15 2024 0.55 0.01 1.85% 0.54 0.55 0.51 33,403
Feb 14 2024 0.54 0.00995 1.88% 0.5182 0.54 0.5182 11,570
Feb 13 2024 0.53005 -0.00995 -1.84% 0.5199 0.53505 0.51 7,427
Feb 12 2024 0.54 -0.03 -5.26% 0.57 0.57 0.5314 15,875
Feb 09 2024 0.57 0.03 5.56% 0.52 0.57 0.52 6,682
Feb 08 2024 0.54 0.011 2.08% 0.527 0.55 0.52021 10,177
Feb 07 2024 0.529 -0.011 -2.04% 0.52 0.545199 0.51 48,160
Feb 06 2024 0.54 -0.01065 -1.93% 0.5507 0.5599 0.5259 7,133
Feb 05 2024 0.55065 0.02965 5.69% 0.51 0.55065 0.51 36,310
Feb 02 2024 0.521 -0.0035 -0.67% 0.52 0.579899 0.52 5,813
Feb 01 2024 0.5245 -0.0354 -6.32% 0.55 0.55 0.52 10,207
Jan 31 2024 0.5599 0.0199 3.69% 0.5521 0.5775 0.5406 2,374

Your Recent History

NASDAQ
CEAD
CEA Industries
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved