5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
+13.00%
3 MONTH PERFORMANCE
-66.93%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-16.50%
1 YEAR PERFORMANCE
-11.37%
CEA Industries Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.06 | $6.78 (-3.97%) | $7.26 | $6.74 | 532.80 K | $5.44 M |
| 12/04/2025 | $7.28 | $7.14 (-1.92%) | $7.50 | $7.00 | 599.50 K | $5.73 M |
| 12/03/2025 | $6.97 | $7.52 (7.89%) | $7.57 | $6.90 | 622.80 K | $6.03 M |
| 12/02/2025 | $7.01 | $7.06 (0.71%) | $7.53 | $7.01 | 974.53 K | $5.66 M |
| 12/01/2025 | $6.34 | $6.47 (2.05%) | $6.92 | $6.28 | 800.80 K | $5.19 M |
| 11/28/2025 | $6.30 | $7.20 (14.29%) | $7.21 | $6.02 | 1.83 M | $5.78 M |
| 11/26/2025 | $5.72 | $5.97 (4.37%) | $6.13 | $5.72 | 201.00 K | $4.79 M |
| 11/25/2025 | $5.36 | $5.75 (7.28%) | $5.85 | $5.34 | 441.39 K | $4.61 M |
| 11/24/2025 | $5.27 | $5.39 (2.28%) | $5.74 | $5.17 | 664.60 K | $4.32 M |
| 11/21/2025 | $5.06 | $5.27 (4.15%) | $5.31 | $5.01 | 894.00 K | $4.23 M |
| 11/20/2025 | $5.25 | $5.24 (-0.19%) | $5.55 | $5.17 | 761.10 K | $4.20 M |
| 11/19/2025 | $4.94 | $5.18 (4.86%) | $5.32 | $4.82 | 646.51 K | $4.16 M |
| 11/18/2025 | $4.84 | $4.98 (2.89%) | $5.26 | $4.82 | 920.20 K | $4.00 M |
| 11/17/2025 | $4.95 | $4.89 (-1.21%) | $4.99 | $4.65 | 658.10 K | $3.92 M |
| 11/14/2025 | $4.99 | $5.01 (0.4%) | $5.15 | $4.84 | 628.00 K | $4.02 M |
| 11/13/2025 | $5.55 | $5.12 (-7.75%) | $5.74 | $5.08 | 610.50 K | $4.11 M |
| 11/12/2025 | $5.87 | $5.64 (-3.92%) | $6.06 | $5.51 | 360.40 K | $4.52 M |
| 11/11/2025 | $6.09 | $5.98 (-1.81%) | $6.25 | $5.95 | 232.00 K | $4.80 M |
| 11/10/2025 | $6.20 | $6.21 (0.16%) | $6.28 | $5.97 | 459.30 K | $4.98 M |
| 11/07/2025 | $5.43 | $6.00 (10.5%) | $6.01 | $5.33 | 523.10 K | $4.81 M |
| 11/06/2025 | $5.67 | $5.55 (-2.12%) | $5.76 | $5.49 | 308.40 K | $4.45 M |
| 11/05/2025 | $5.91 | $5.66 (-4.23%) | $6.09 | $5.65 | 499.20 K | $4.54 M |
| 11/04/2025 | $6.46 | $5.72 (-11.46%) | $6.46 | $5.54 | 1.41 M | $4.59 M |
| 11/03/2025 | $7.20 | $6.74 (-6.39%) | $7.20 | $6.70 | 803.99 K | $5.41 M |
| 10/31/2025 | $7.20 | $7.42 (3.06%) | $7.59 | $7.20 | 342.60 K | $5.95 M |
| 10/30/2025 | $7.43 | $7.28 (-2.02%) | $7.47 | $7.22 | 388.10 K | $5.84 M |
| 10/29/2025 | $7.57 | $7.60 (0.4%) | $7.65 | $7.39 | 519.91 K | $6.10 M |
| 10/28/2025 | $7.50 | $7.69 (2.53%) | $7.78 | $7.36 | 629.50 K | $6.17 M |
| 10/27/2025 | $7.91 | $7.64 (-3.41%) | $7.99 | $7.60 | 767.90 K | $6.13 M |
| 10/24/2025 | $7.78 | $7.71 (-0.9%) | $7.91 | $7.06 | 936.60 K | $6.19 M |
| 10/23/2025 | $7.35 | $7.48 (1.77%) | $8.50 | $7.16 | 1.82 M | $6.00 M |
| 10/22/2025 | $7.49 | $7.36 (-1.74%) | $7.61 | $6.95 | 571.40 K | $5.90 M |
| 10/21/2025 | $7.74 | $7.49 (-3.23%) | $7.74 | $7.22 | 548.40 K | $6.01 M |
| 10/20/2025 | $7.90 | $7.59 (-3.92%) | $8.19 | $7.50 | 861.50 K | $6.09 M |
| 10/17/2025 | $7.59 | $7.62 (0.4%) | $7.80 | $7.37 | 1.08 M | $6.11 M |
| 10/16/2025 | $8.83 | $8.01 (-9.29%) | $8.85 | $8.00 | 841.00 K | $6.43 M |
| 10/15/2025 | $9.27 | $8.96 (-3.34%) | $9.41 | $8.50 | 1.03 M | $7.19 M |
| 10/14/2025 | $9.00 | $9.63 (7%) | $9.78 | $8.85 | 762.02 K | $7.73 M |
| 10/13/2025 | $9.99 | $9.44 (-5.51%) | $10.38 | $8.98 | 1.03 M | $7.57 M |
| 10/10/2025 | $10.11 | $9.44 (-6.63%) | $10.30 | $9.10 | 1.43 M | $7.57 M |
| 10/09/2025 | $10.82 | $10.15 (-6.19%) | $11.15 | $9.83 | 2.14 M | $8.14 M |
| 10/08/2025 | $10.35 | $11.37 (9.86%) | $12.00 | $9.91 | 3.53 M | $9.12 M |
| 10/07/2025 | $10.19 | $10.20 (0.1%) | $10.68 | $9.63 | 3.12 M | $8.18 M |
| 10/06/2025 | $8.38 | $9.40 (12.17%) | $9.41 | $8.08 | 2.73 M | $7.54 M |
| 10/03/2025 | $7.70 | $8.13 (5.58%) | $8.47 | $7.51 | 3.07 M | $6.52 M |
| 10/02/2025 | $8.04 | $7.60 (-5.47%) | $8.04 | $7.55 | 1.01 M | $6.10 M |
| 10/01/2025 | $7.80 | $7.86 (0.77%) | $7.95 | $7.77 | 1.41 M | $6.31 M |
| 09/30/2025 | $7.73 | $7.80 (0.91%) | $7.92 | $7.70 | 702.60 K | $6.26 M |
| 09/29/2025 | $7.88 | $7.93 (0.63%) | $8.00 | $7.70 | 898.50 K | $6.36 M |
| 09/26/2025 | $7.79 | $7.76 (-0.39%) | $7.99 | $7.56 | 945.30 K | $6.23 M |
| 09/25/2025 | $7.60 | $7.69 (1.18%) | $7.93 | $7.40 | 1.02 M | $6.17 M |
| 09/24/2025 | $8.08 | $7.91 (-2.1%) | $8.30 | $7.75 | 1.04 M | $6.35 M |
| 09/23/2025 | $7.80 | $7.96 (2.05%) | $8.00 | $7.53 | 2.40 M | $6.39 M |
| 09/22/2025 | $8.39 | $7.80 (-7.03%) | $8.76 | $7.51 | 5.56 M | $6.26 M |
| 09/19/2025 | $10.71 | $9.69 (-9.52%) | $11.15 | $9.46 | 1.67 M | $7.77 M |
| 09/18/2025 | $14.70 | $10.90 (-25.85%) | $14.80 | $10.55 | 1.94 M | $8.74 M |
| 09/17/2025 | $15.21 | $14.32 (-5.85%) | $15.58 | $13.51 | 783.70 K | $11.49 M |
| 09/16/2025 | $16.12 | $15.14 (-6.08%) | $17.88 | $14.80 | 428.50 K | $12.15 M |
| 09/15/2025 | $16.42 | $16.47 (0.3%) | $17.03 | $16.11 | 170.40 K | $13.21 M |
| 09/12/2025 | $16.22 | $16.72 (3.08%) | $17.53 | $16.00 | 195.80 K | $13.41 M |
| 09/11/2025 | $17.28 | $15.45 (-10.59%) | $18.00 | $15.30 | 241.30 K | $12.39 M |
| 09/10/2025 | $17.45 | $16.97 (-2.75%) | $18.71 | $16.87 | 200.60 K | $13.61 M |
| 09/09/2025 | $17.69 | $16.90 (-4.47%) | $18.50 | $16.61 | 134.70 K | $13.56 M |
| 09/08/2025 | $19.52 | $17.43 (-10.71%) | $20.90 | $17.07 | 293.40 K | $13.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
