CEA Industries Inc (CEAD) Historical Stock Data
8.10 ↑0.32 (4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEAD is down -0.51% a day on average. There have been 15 days where CEA Industries Inc closed green and 15 days where CEAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.90 | 8.10 | ↑$0.20 (2.53%) | 7.90 | 8.10 | 1.59K |
| 2025-04-24 | 8.07 | 7.78 | ↓$0.29 (-3.59%) | 7.70 | 9.00 | 11.07K |
| 2025-04-23 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.81 | 7.81 | 1.07K |
| 2025-04-22 | 8.05 | 8.05 | ↑$0.00 (0.00%) | 8.05 | 8.05 | 1.70K |
| 2025-04-21 | 8.03 | 7.87 | ↓$0.16 (-1.99%) | 7.75 | 8.31 | 3.48K |
| 2025-04-17 | 8.77 | 8.49 | ↓$0.28 (-3.23%) | 8.01 | 8.77 | 4.07K |
| 2025-04-16 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.45 | 8.45 | 415 |
| 2025-04-15 | 8.25 | 8.42 | ↑$0.17 (2.06%) | 7.89 | 8.42 | 12.60K |
| 2025-04-14 | 8.58 | 8.38 | ↓$0.20 (-2.33%) | 8.24 | 8.72 | 7.50K |
| 2025-04-11 | 8.21 | 8.79 | ↑$0.58 (7.06%) | 8.15 | 8.79 | 9.02K |
| 2025-04-10 | 8.50 | 8.79 | ↑$0.29 (3.41%) | 8.20 | 8.79 | 1.03K |
| 2025-04-09 | 8.13 | 8.13 | ↑$0.00 (0.00%) | 8.13 | 8.13 | 773 |
| 2025-04-08 | 8.50 | 8.03 | ↓$0.47 (-5.51%) | 8.02 | 8.80 | 27.08K |
| 2025-04-07 | 8.40 | 8.06 | ↓$0.34 (-4.05%) | 8.06 | 8.88 | 7.94K |
| 2025-04-04 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.35 | 8.60 | 7.24K |
| 2025-04-03 | 8.80 | 8.10 | ↓$0.70 (-7.95%) | 7.77 | 8.80 | 4.91K |
| 2025-04-02 | 8.52 | 8.46 | ↓$0.06 (-0.70%) | 8.43 | 8.82 | 11.35K |
| 2025-04-01 | 9.31 | 8.63 | ↓$0.68 (-7.30%) | 8.58 | 9.45 | 17.56K |
| 2025-03-31 | 8.15 | 8.92 | ↑$0.77 (9.45%) | 8.15 | 8.92 | 1.30K |
| 2025-03-28 | 7.96 | 8.03 | ↑$0.07 (0.94%) | 7.90 | 8.10 | 1.13K |
| 2025-03-27 | 8.30 | 8.20 | ↓$0.10 (-1.20%) | 7.97 | 8.88 | 7.66K |
| 2025-03-26 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.90 | 8.42 | 7.98K |
| 2025-03-25 | 7.70 | 8.10 | ↑$0.40 (5.19%) | 7.60 | 8.79 | 23.45K |
| 2025-03-24 | 8.64 | 8.10 | ↓$0.54 (-6.29%) | 8.00 | 9.00 | 21.05K |
| 2025-03-21 | 8.30 | 8.59 | ↑$0.29 (3.49%) | 7.68 | 8.60 | 32.76K |
| 2025-03-20 | 7.90 | 8.00 | ↑$0.10 (1.27%) | 6.74 | 8.48 | 147.86K |
| 2025-03-19 | 7.80 | 7.70 | ↓$0.10 (-1.28%) | 7.50 | 7.90 | 26.50K |
| 2025-03-18 | 7.69 | 7.52 | ↓$0.17 (-2.21%) | 7.37 | 8.60 | 53.35K |
| 2025-03-17 | 8.49 | 7.91 | ↓$0.58 (-6.79%) | 7.91 | 8.80 | 11.16K |
| 2025-03-14 | 8.20 | 8.50 | ↑$0.30 (3.66%) | 8.20 | 9.23 | 4.05K |
Create an account or log in to view more rows.
$CEAD still bullish
$CEAD News?
$CEAD lets see if it can hold the line
$CEAD holding and buying these dips is so easy.
$CEAD Awaiting buy signal..
$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