CEA Industries Inc (CEAD) Historical Stock Data
6.86 ↑0.06 (0.88%)
As of August 27, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, CEAD is down -0.92% a day on average. There have been 14 days where CEA Industries Inc closed green and 16 days where CEAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 6.94 | 6.86 | ↓$0.08 (-1.15%) | 6.80 | 7.26 | 11.87K |
| 2024-09-17 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.65 | 7.00 | 7.25K |
| 2024-09-16 | 6.82 | 6.65 | ↓$0.17 (-2.49%) | 6.65 | 7.11 | 1.22K |
| 2024-09-13 | 6.79 | 7.18 | ↑$0.39 (5.74%) | 6.61 | 7.20 | 12.08K |
| 2024-09-12 | 6.85 | 6.85 | ↓$0.00 (-0.07%) | 6.60 | 6.96 | 8.68K |
| 2024-09-11 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.66 | 6.88 | 5.79K |
| 2024-09-10 | 6.75 | 6.79 | ↑$0.04 (0.52%) | 6.58 | 7.04 | 7.95K |
| 2024-09-09 | 6.61 | 6.51 | ↓$0.10 (-1.46%) | 6.51 | 6.99 | 12.73K |
| 2024-09-06 | 6.90 | 6.52 | ↓$0.38 (-5.57%) | 6.51 | 6.99 | 13.69K |
| 2024-09-05 | 6.51 | 6.81 | ↑$0.30 (4.55%) | 6.51 | 6.90 | 10.96K |
| 2024-09-04 | 6.84 | 6.77 | ↓$0.07 (-1.02%) | 6.52 | 7.13 | 17.78K |
| 2024-09-03 | 6.82 | 6.71 | ↓$0.11 (-1.61%) | 6.61 | 7.00 | 5.83K |
| 2024-08-30 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.94 | 6.94 | 400 |
| 2024-08-28 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.94 | 6.94 | 343 |
| 2024-08-27 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.64 | 6.94 | 877 |
| 2024-08-26 | 6.89 | 6.80 | ↓$0.09 (-1.26%) | 6.70 | 6.89 | 1.46K |
| 2024-08-23 | 7.08 | 7.19 | ↑$0.11 (1.55%) | 6.86 | 7.29 | 2.12K |
| 2024-08-21 | 6.62 | 6.82 | ↑$0.21 (3.10%) | 6.44 | 7.18 | 15.90K |
| 2024-08-20 | 6.72 | 6.50 | ↓$0.22 (-3.27%) | 6.50 | 6.94 | 18.81K |
| 2024-08-19 | 7.24 | 6.47 | ↓$0.77 (-10.63%) | 6.47 | 7.24 | 2.36K |
| 2024-08-16 | 6.89 | 6.89 | ↑$0.00 (0.00%) | 6.83 | 6.95 | 2.28K |
| 2024-08-15 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.75 | 6.75 | 179 |
| 2024-08-14 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.43 | 6.80 | 7.96K |
| 2024-08-13 | 6.79 | 6.78 | ↓$0.01 (-0.15%) | 6.53 | 6.88 | 5.80K |
| 2024-08-12 | 6.77 | 6.46 | ↓$0.31 (-4.58%) | 6.46 | 7.04 | 10.16K |
| 2024-08-09 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.43 | 6.80 | 8.51K |
| 2024-08-08 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.49 | 6.80 | 6.35K |
| 2024-08-07 | 6.69 | 6.72 | ↑$0.03 (0.48%) | 6.69 | 6.72 | 861 |
| 2024-08-06 | 6.75 | 6.64 | ↓$0.11 (-1.63%) | 6.64 | 6.75 | 2.84K |
| 2024-08-05 | 7.05 | 6.70 | ↓$0.35 (-4.96%) | 6.70 | 7.05 | 3.24K |
Create an account or log in to view more rows.
$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
$CEAD breaking out of this wedge sooner than later