5 DAY PERFORMANCE
-17.78%
1 MONTH PERFORMANCE
-29.92%
3 MONTH PERFORMANCE
-44.17%
6 MONTH PERFORMANCE
-46.44%
YEAR-TO-DATE PERFORMANCE
-17.91%
1 YEAR PERFORMANCE
-35.10%
CEA Industries Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.65 | $5.27 (-6.73%) | $5.71 | $5.24 | 431.68 K | $277.13 M |
| 01/08/2026 | $5.51 | $5.65 (2.54%) | $5.69 | $5.01 | 643.70 K | $297.12 M |
| 01/07/2026 | $6.48 | $5.51 (-14.97%) | $6.54 | $5.32 | 946.05 K | $289.75 M |
| 01/06/2026 | $6.45 | $6.51 (0.93%) | $6.78 | $6.31 | 383.62 K | $342.34 M |
| 01/05/2026 | $6.53 | $6.41 (-1.84%) | $6.68 | $6.36 | 414.86 K | $337.08 M |
| 01/02/2026 | $6.50 | $6.43 (-1.08%) | $6.64 | $6.38 | 275.30 K | $338.13 M |
| 12/31/2025 | $6.46 | $6.42 (-0.62%) | $6.62 | $6.36 | 208.47 K | $337.61 M |
| 12/30/2025 | $6.49 | $6.50 (0.15%) | $6.61 | $6.41 | 255.00 K | $341.82 M |
| 12/29/2025 | $6.47 | $6.52 (0.77%) | $6.70 | $6.44 | 180.77 K | $342.87 M |
| 12/26/2025 | $6.61 | $6.67 (0.91%) | $6.67 | $6.41 | 243.11 K | $350.76 M |
| 12/24/2025 | $6.23 | $6.68 (7.22%) | $6.84 | $6.23 | 300.00 K | $351.28 M |
| 12/23/2025 | $6.48 | $6.17 (-4.78%) | $6.48 | $6.02 | 355.60 K | $324.46 M |
| 12/22/2025 | $6.72 | $6.52 (-2.98%) | $6.86 | $6.40 | 268.08 K | $342.87 M |
| 12/19/2025 | $6.15 | $6.75 (9.76%) | $6.89 | $6.15 | 2.94 M | $354.96 M |
| 12/18/2025 | $6.51 | $6.16 (-5.38%) | $6.85 | $6.12 | 858.23 K | $323.94 M |
| 12/17/2025 | $6.41 | $6.43 (0.31%) | $6.62 | $6.38 | 348.40 K | $338.13 M |
| 12/16/2025 | $6.54 | $6.42 (-1.83%) | $6.73 | $6.34 | 412.31 K | $337.61 M |
| 12/15/2025 | $6.82 | $6.45 (-5.43%) | $6.94 | $6.40 | 672.09 K | $339.19 M |
| 12/12/2025 | $7.55 | $6.93 (-8.21%) | $7.60 | $6.91 | 608.70 K | $5.56 M |
| 12/11/2025 | $7.36 | $7.28 (-1.09%) | $7.59 | $7.12 | 563.50 K | $5.84 M |
| 12/10/2025 | $7.31 | $7.52 (2.87%) | $7.72 | $7.31 | 493.97 K | $6.03 M |
| 12/09/2025 | $6.65 | $7.50 (12.78%) | $7.57 | $6.65 | 715.67 K | $6.02 M |
| 12/08/2025 | $6.89 | $6.78 (-1.6%) | $6.96 | $6.67 | 450.70 K | $5.44 M |
| 12/05/2025 | $7.06 | $6.78 (-3.97%) | $7.26 | $6.74 | 534.63 K | $5.44 M |
| 12/04/2025 | $7.28 | $7.14 (-1.92%) | $7.50 | $7.00 | 599.54 K | $5.73 M |
| 12/03/2025 | $6.97 | $7.52 (7.89%) | $7.58 | $6.90 | 622.85 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 | $6.29 | 800.92 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 |
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.