CEA Industries Inc (CEAD) Historical Stock Data
8.49 ↑0.61 (7.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEAD is up 1.75% a day on average. There have been 21 days where CEA Industries Inc closed green and 9 days where CEAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.16 | 8.49 | ↑$0.33 (4.04%) | 8.02 | 8.49 | 4.11K |
| 2025-01-02 | 8.09 | 7.88 | ↓$0.21 (-2.60%) | 7.75 | 8.40 | 20.08K |
| 2024-12-31 | 7.80 | 8.12 | ↑$0.32 (4.10%) | 7.47 | 8.17 | 4.87K |
| 2024-12-30 | 7.31 | 7.70 | ↑$0.39 (5.35%) | 7.31 | 7.99 | 7.35K |
| 2024-12-27 | 7.86 | 7.81 | ↓$0.05 (-0.66%) | 7.75 | 7.86 | 1.06K |
| 2024-12-26 | 8.05 | 8.00 | ↓$0.05 (-0.62%) | 7.67 | 8.05 | 2.98K |
| 2024-12-24 | 7.79 | 8.05 | ↑$0.26 (3.34%) | 7.75 | 8.05 | 2.72K |
| 2024-12-23 | 8.03 | 8.12 | ↑$0.09 (1.07%) | 8.03 | 8.22 | 6.38K |
| 2024-12-20 | 7.60 | 8.24 | ↑$0.64 (8.40%) | 7.60 | 8.24 | 8.21K |
| 2024-12-19 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.57 | 8.20 | 29.80K |
| 2024-12-18 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.00 | 8.30 | 9.11K |
| 2024-12-17 | 8.15 | 8.35 | ↑$0.20 (2.45%) | 7.75 | 8.39 | 20.66K |
| 2024-12-16 | 7.87 | 8.18 | ↑$0.31 (3.88%) | 7.87 | 8.49 | 1.78K |
| 2024-12-13 | 8.25 | 8.10 | ↓$0.15 (-1.85%) | 8.10 | 8.49 | 8.50K |
| 2024-12-12 | 8.44 | 8.31 | ↓$0.13 (-1.56%) | 8.15 | 8.44 | 2.97K |
| 2024-12-11 | 7.84 | 8.49 | ↑$0.65 (8.29%) | 7.52 | 8.49 | 17.37K |
| 2024-12-10 | 7.80 | 7.79 | ↓$0.01 (-0.13%) | 7.29 | 7.85 | 12.49K |
| 2024-12-09 | 7.51 | 7.69 | ↑$0.18 (2.40%) | 7.50 | 7.80 | 7.91K |
| 2024-12-06 | 7.55 | 7.65 | ↑$0.10 (1.38%) | 7.53 | 7.70 | 3.27K |
| 2024-12-05 | 7.60 | 7.62 | ↑$0.02 (0.21%) | 7.44 | 7.85 | 16.40K |
| 2024-12-04 | 7.35 | 7.61 | ↑$0.26 (3.60%) | 6.62 | 7.65 | 35.08K |
| 2024-12-03 | 6.02 | 7.35 | ↑$1.33 (22.08%) | 6.02 | 7.50 | 177.03K |
| 2024-12-02 | 6.05 | 6.21 | ↑$0.16 (2.56%) | 5.90 | 6.30 | 8.89K |
| 2024-11-29 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.80 | 6.00 | 17.63K |
| 2024-11-27 | 6.00 | 5.70 | ↓$0.30 (-5.00%) | 5.67 | 6.00 | 4.31K |
| 2024-11-26 | 5.99 | 5.95 | ↓$0.04 (-0.62%) | 5.95 | 6.20 | 12.98K |
| 2024-11-25 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.96 | 6.00 | 3.47K |
| 2024-11-22 | 5.98 | 6.00 | ↑$0.02 (0.32%) | 5.97 | 6.16 | 9.61K |
| 2024-11-21 | 5.92 | 5.97 | ↑$0.05 (0.85%) | 5.71 | 6.06 | 11.26K |
| 2024-11-20 | 6.61 | 6.00 | ↓$0.61 (-9.16%) | 5.60 | 6.61 | 34.58K |
Create an account or log in to view more rows.
$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
$CEAD buy and HODL
$CEAD every dip gets bought up.
$CEAD The United States stock market is going to crash.