CEA Industries Inc (CEAD) Historical Stock Data
6.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEAD is up 0.52% a day on average. There have been 19 days where CEA Industries Inc closed green and 11 days where CEAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.61 | 6.00 | ↓$0.61 (-9.16%) | 5.60 | 6.61 | 34.58K |
| 2024-11-19 | 6.52 | 6.56 | ↑$0.04 (0.64%) | 6.46 | 6.56 | 3.09K |
| 2024-11-18 | 6.75 | 6.52 | ↓$0.23 (-3.41%) | 6.45 | 6.75 | 9.29K |
| 2024-11-15 | 6.74 | 6.87 | ↑$0.13 (1.93%) | 6.62 | 6.88 | 5.12K |
| 2024-11-14 | 6.51 | 6.88 | ↑$0.37 (5.68%) | 6.51 | 6.88 | 834 |
| 2024-11-13 | 6.60 | 6.62 | ↑$0.02 (0.30%) | 6.43 | 6.62 | 1.75K |
| 2024-11-12 | 6.65 | 6.60 | ↓$0.05 (-0.83%) | 6.60 | 6.87 | 2.56K |
| 2024-11-11 | 6.80 | 6.68 | ↓$0.12 (-1.76%) | 6.68 | 6.88 | 8.20K |
| 2024-11-08 | 6.63 | 6.76 | ↑$0.13 (1.96%) | 6.63 | 6.76 | 775 |
| 2024-11-07 | 6.70 | 6.75 | ↑$0.05 (0.71%) | 6.70 | 6.97 | 3.71K |
| 2024-11-06 | 6.58 | 6.74 | ↑$0.16 (2.43%) | 6.58 | 6.92 | 12.35K |
| 2024-11-05 | 6.85 | 6.87 | ↑$0.02 (0.29%) | 6.75 | 7.10 | 20.30K |
| 2024-11-04 | 6.68 | 6.98 | ↑$0.30 (4.55%) | 6.65 | 7.00 | 35.81K |
| 2024-11-01 | 6.85 | 6.80 | ↓$0.05 (-0.79%) | 6.62 | 7.01 | 11.81K |
| 2024-10-31 | 6.92 | 6.90 | ↓$0.02 (-0.29%) | 6.76 | 7.10 | 6.26K |
| 2024-10-30 | 6.90 | 7.00 | ↑$0.10 (1.45%) | 6.62 | 7.48 | 17.68K |
| 2024-10-29 | 6.85 | 6.90 | ↑$0.05 (0.73%) | 6.85 | 7.10 | 14.16K |
| 2024-10-28 | 6.69 | 6.81 | ↑$0.11 (1.72%) | 6.60 | 6.98 | 4.11K |
| 2024-10-25 | 6.75 | 6.94 | ↑$0.19 (2.79%) | 6.75 | 7.21 | 7.02K |
| 2024-10-24 | 6.90 | 6.99 | ↑$0.09 (1.30%) | 6.82 | 7.05 | 3.47K |
| 2024-10-23 | 6.85 | 6.99 | ↑$0.14 (2.04%) | 6.80 | 7.14 | 9.85K |
| 2024-10-22 | 7.15 | 6.91 | ↓$0.24 (-3.33%) | 6.87 | 7.15 | 6.42K |
| 2024-10-21 | 7.04 | 7.03 | ↓$0.01 (-0.09%) | 7.03 | 7.04 | 495 |
| 2024-10-18 | 7.06 | 6.89 | ↓$0.17 (-2.41%) | 6.89 | 7.06 | 273 |
| 2024-10-17 | 6.90 | 7.05 | ↑$0.15 (2.17%) | 6.87 | 7.26 | 9.01K |
| 2024-10-16 | 7.00 | 7.01 | ↑$0.01 (0.14%) | 7.00 | 7.01 | 3.55K |
| 2024-10-15 | 6.65 | 6.81 | ↑$0.16 (2.34%) | 6.65 | 6.95 | 1.13K |
| 2024-10-14 | 6.62 | 6.99 | ↑$0.37 (5.52%) | 6.62 | 7.00 | 2.95K |
| 2024-10-11 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.73 | 6.99 | 9.41K |
| 2024-10-10 | 6.76 | 6.71 | ↓$0.05 (-0.78%) | 6.67 | 6.95 | 8.23K |
Create an account or log in to view more rows.
$CEAD just waiting to short this bad boy.
$CEAD gonna take my L with this one
$CEAD has just been halted from trading.
$CEAD we’re fucked tomorrow boys
$CEAD we back
$CEAD buy and HODL
$CEAD every dip gets bought up.
$CEAD The United States stock market is going to crash.
$CEAD this is my only green stonk!
I really like this stonk.
$CEAD nice