-
5 DAY PERFORMANCE
-5.00% -
1 MONTH PERFORMANCE
-16.30% -
3 MONTH PERFORMANCE
-17.87% -
6 MONTH PERFORMANCE
-31.16% -
YEAR-TO-DATE PERFORMANCE
-13.11% -
1 YEAR PERFORMANCE
-7.01%
CEA Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $6.00 | $5.70 (-5%) | $6.00 | $5.67 | 4,398 | $4.51 M |
| 11/26/2024 | $5.99 | $5.95 (-0.67%) | $6.20 | $5.95 | 13,000 | $4.71 M |
| 11/25/2024 | $5.96 | $5.98 (0.34%) | $6.00 | $5.96 | 3,500 | $4.73 M |
| 11/22/2024 | $5.98 | $6.00 (0.33%) | $6.16 | $5.97 | 9,612 | $4.75 M |
| 11/21/2024 | $5.75 | $5.97 (3.83%) | $6.06 | $5.71 | 11,300 | $4.73 M |
| 11/20/2024 | $6.61 | $6.00 (-9.23%) | $6.61 | $5.60 | 34,600 | $4.75 M |
| 11/19/2024 | $6.52 | $6.56 (0.61%) | $6.56 | $6.46 | 3,100 | $5.19 M |
| 11/18/2024 | $6.75 | $6.52 (-3.41%) | $6.75 | $6.45 | 9,300 | $5.16 M |
| 11/15/2024 | $6.74 | $6.87 (1.93%) | $6.88 | $6.62 | 5,123 | $5.44 M |
| 11/14/2024 | $6.51 | $6.88 (5.68%) | $6.88 | $6.51 | 834 | $5.45 M |
| 11/13/2024 | $6.60 | $6.62 (0.3%) | $6.62 | $6.43 | 1,748 | $5.24 M |
| 11/12/2024 | $6.65 | $6.60 (-0.75%) | $6.87 | $6.60 | 2,600 | $5.22 M |
| 11/11/2024 | $6.80 | $6.68 (-1.76%) | $6.88 | $6.68 | 8,200 | $5.29 M |
| 11/08/2024 | $6.63 | $6.76 (1.96%) | $6.76 | $6.63 | 800 | $4.81 M |
| 11/07/2024 | $6.70 | $6.75 (0.75%) | $6.97 | $6.70 | 3,710 | $4.80 M |
| 11/06/2024 | $6.58 | $6.74 (2.43%) | $6.92 | $6.58 | 12,350 | $4.80 M |
| 11/05/2024 | $6.85 | $6.87 (0.29%) | $7.10 | $6.75 | 20,300 | $4.89 M |
| 11/04/2024 | $6.68 | $6.98 (4.49%) | $7.00 | $6.65 | 35,811 | $4.97 M |
| 11/01/2024 | $6.85 | $6.80 (-0.73%) | $7.01 | $6.62 | 11,814 | $4.84 M |
| 10/31/2024 | $6.92 | $6.90 (-0.29%) | $7.10 | $6.76 | 6,300 | $4.91 M |
| 10/30/2024 | $6.90 | $7.00 (1.45%) | $7.48 | $6.62 | 17,700 | $4.98 M |
| 10/29/2024 | $6.85 | $6.90 (0.73%) | $7.10 | $6.85 | 14,200 | $4.91 M |
| 10/28/2024 | $6.69 | $6.81 (1.79%) | $6.98 | $6.60 | 4,105 | $4.85 M |
| 10/25/2024 | $6.75 | $6.94 (2.81%) | $7.21 | $6.75 | 7,021 | $4.94 M |
| 10/24/2024 | $6.90 | $6.99 (1.3%) | $7.05 | $6.82 | 3,500 | $4.97 M |
| 10/23/2024 | $6.85 | $6.99 (2.04%) | $7.14 | $6.80 | 9,846 | $4.97 M |
| 10/22/2024 | $7.15 | $6.91 (-3.36%) | $7.15 | $6.87 | 6,418 | $4.92 M |
| 10/21/2024 | $7.04 | $7.03 (-0.14%) | $7.04 | $7.03 | 500 | $5.00 M |
| 10/18/2024 | $7.06 | $6.89 (-2.41%) | $7.06 | $6.89 | 300 | $4.90 M |
| 10/17/2024 | $6.90 | $7.05 (2.17%) | $7.26 | $6.87 | 9,005 | $5.02 M |
| 10/16/2024 | $7.00 | $7.01 (0.14%) | $7.01 | $7.00 | 3,600 | $4.99 M |
| 10/15/2024 | $6.65 | $6.81 (2.41%) | $6.95 | $6.65 | 1,131 | $4.85 M |
| 10/14/2024 | $6.62 | $6.99 (5.59%) | $7.00 | $6.62 | 3,050 | $4.97 M |
| 10/11/2024 | $6.99 | $6.98 (-0.14%) | $6.99 | $6.73 | 9,411 | $4.97 M |
| 10/10/2024 | $6.76 | $6.71 (-0.74%) | $6.95 | $6.67 | 8,232 | $4.77 M |
| 10/09/2024 | $6.71 | $6.86 (2.24%) | $6.90 | $6.62 | 20,012 | $4.88 M |
| 10/08/2024 | $6.77 | $6.80 (0.44%) | $7.06 | $6.62 | 13,513 | $4.84 M |
| 10/07/2024 | $6.84 | $6.90 (0.88%) | $7.00 | $6.66 | 22,300 | $4.91 M |
| 10/04/2024 | $6.98 | $6.98 (0%) | $6.98 | $6.98 | 400 | $4.97 M |
| 10/03/2024 | $7.01 | $6.93 (-1.14%) | $7.01 | $6.91 | 2,547 | $4.93 M |
| 10/02/2024 | $7.30 | $6.94 (-4.93%) | $7.30 | $6.74 | 18,431 | $4.94 M |
| 10/01/2024 | $7.24 | $7.30 (0.83%) | $7.30 | $7.05 | 8,900 | $5.19 M |
| 09/30/2024 | $7.12 | $7.13 (0.14%) | $7.29 | $7.12 | 6,200 | $5.07 M |
| 09/27/2024 | $7.22 | $7.25 (0.42%) | $7.61 | $7.22 | 8,120 | $5.16 M |
| 09/26/2024 | $7.31 | $7.17 (-1.92%) | $7.42 | $6.87 | 11,700 | $5.10 M |
| 09/25/2024 | $7.10 | $7.05 (-0.7%) | $7.51 | $6.87 | 15,900 | $5.02 M |
| 09/24/2024 | $6.77 | $7.04 (3.99%) | $7.08 | $6.77 | 2,600 | $5.01 M |
| 09/23/2024 | $7.25 | $7.00 (-3.45%) | $7.25 | $6.74 | 4,767 | $4.98 M |
| 09/20/2024 | $6.75 | $6.80 (0.74%) | $7.00 | $6.75 | 3,506 | $4.84 M |
| 09/19/2024 | $6.59 | $7.00 (6.22%) | $7.25 | $6.59 | 3,700 | $4.98 M |
| 09/18/2024 | $6.94 | $6.86 (-1.15%) | $7.26 | $6.80 | 11,900 | $4.88 M |
| 09/17/2024 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.65 | 7,249 | $4.84 M |
| 09/16/2024 | $6.82 | $6.65 (-2.49%) | $7.11 | $6.65 | 1,218 | $4.73 M |
| 09/13/2024 | $6.79 | $7.18 (5.74%) | $7.20 | $6.61 | 12,100 | $5.11 M |
| 09/12/2024 | $6.85 | $6.85 (0%) | $6.96 | $6.60 | 8,700 | $4.87 M |
| 09/11/2024 | $6.70 | $6.75 (0.75%) | $6.88 | $6.66 | 5,800 | $4.80 M |
| 09/10/2024 | $6.75 | $6.79 (0.59%) | $7.04 | $6.58 | 7,949 | $4.83 M |
| 09/09/2024 | $6.61 | $6.51 (-1.51%) | $6.99 | $6.51 | 12,734 | $4.63 M |
| 09/06/2024 | $6.90 | $6.52 (-5.51%) | $6.99 | $6.51 | 13,700 | $4.64 M |
| 09/05/2024 | $6.51 | $6.81 (4.61%) | $6.90 | $6.51 | 11,000 | $4.85 M |
| 09/04/2024 | $6.84 | $6.77 (-1.02%) | $7.13 | $6.52 | 17,800 | $4.82 M |
| 09/03/2024 | $6.82 | $6.71 (-1.61%) | $7.00 | $6.61 | 5,826 | $4.77 M |
| 08/30/2024 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 400 | $4.94 M |
| 08/29/2024 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 300 | |
| 08/28/2024 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 343 | $4.94 M |