5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+29.87%
3 MONTH PERFORMANCE
+13.77%
6 MONTH PERFORMANCE
+23.15%
YEAR-TO-DATE PERFORMANCE
+23.15%
1 YEAR PERFORMANCE
+49.70%
CEA Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $10.20 | $10.28 (0.78%) | $10.28 | $10.20 | 2.39 K | $8.25 M |
| 07/03/2025 | $10.15 | $10.57 (4.14%) | $10.57 | $10.15 | 2.61 K | $8.48 M |
| 07/02/2025 | $10.21 | $10.50 (2.84%) | $10.50 | $10.10 | 1.65 K | $8.42 M |
| 07/01/2025 | $9.42 | $10.47 (11.15%) | $10.69 | $9.42 | 11.07 K | $8.40 M |
| 06/30/2025 | $9.91 | $10.04 (1.31%) | $10.19 | $9.23 | 8.40 K | $8.05 M |
| 06/27/2025 | $9.44 | $9.80 (3.81%) | $9.84 | $9.18 | 5.39 K | $7.86 M |
| 06/26/2025 | $9.65 | $9.52 (-1.35%) | $10.58 | $9.42 | 7.57 K | $7.64 M |
| 06/25/2025 | $9.02 | $9.31 (3.22%) | $9.99 | $9.02 | 12.20 K | $7.47 M |
| 06/24/2025 | $7.81 | $9.02 (15.49%) | $10.33 | $7.81 | 12.70 K | $7.24 M |
| 06/23/2025 | $7.44 | $8.70 (16.94%) | $9.72 | $7.11 | 11.39 K | $6.98 M |
| 06/20/2025 | $7.37 | $7.45 (1.09%) | $7.60 | $7.01 | 6.65 K | $5.98 M |
| 06/18/2025 | $7.06 | $7.16 (1.42%) | $7.48 | $6.79 | 16.09 K | $5.74 M |
| 06/17/2025 | $7.61 | $7.65 (0.53%) | $7.99 | $7.61 | 3.16 K | $6.14 M |
| 06/16/2025 | $8.29 | $8.30 (0.12%) | $8.43 | $8.12 | 4.02 K | $6.66 M |
| 06/13/2025 | $10.04 | $8.30 (-17.33%) | $10.04 | $8.11 | 16.10 K | $6.66 M |
| 06/12/2025 | $7.95 | $10.00 (25.79%) | $10.25 | $7.95 | 41.60 K | $8.02 M |
| 06/11/2025 | $7.70 | $7.70 (0%) | $8.02 | $7.70 | 3.35 K | $6.18 M |
| 06/10/2025 | $8.00 | $7.74 (-3.25%) | $8.05 | $7.74 | 2.20 K | $6.21 M |
| 06/09/2025 | $8.10 | $7.69 (-5.06%) | $8.10 | $7.69 | 2.25 K | $6.17 M |
| 06/06/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 92 | $6.46 M |
| 06/05/2025 | $7.75 | $8.05 (3.87%) | $8.05 | $7.63 | 6.80 K | $6.46 M |
| 06/04/2025 | $7.50 | $8.05 (7.33%) | $8.08 | $7.50 | 5.00 K | $6.46 M |
| 06/03/2025 | $8.10 | $8.08 (-0.25%) | $8.23 | $8.08 | 7.42 K | $6.48 M |
| 06/02/2025 | $8.04 | $8.04 (0%) | $8.04 | $8.04 | 177 | $6.45 M |
| 05/30/2025 | $8.04 | $8.04 (0%) | $8.04 | $8.04 | 1.40 K | $6.45 M |
| 05/29/2025 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 0 | $6.58 M |
| 05/28/2025 | $8.04 | $8.20 (1.99%) | $8.30 | $7.51 | 9.10 K | $6.58 M |
| 05/27/2025 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 31 | $6.79 M |
| 05/23/2025 | $7.84 | $8.46 (7.91%) | $8.46 | $7.70 | 3.32 K | $6.79 M |
| 05/22/2025 | $7.95 | $7.69 (-3.27%) | $8.05 | $7.69 | 5.70 K | $6.17 M |
| 05/21/2025 | $7.52 | $7.52 (0%) | $7.52 | $7.52 | 2.82 K | $6.03 M |
| 05/20/2025 | $7.23 | $7.23 (0%) | $7.24 | $7.23 | 1.80 K | $5.80 M |
| 05/19/2025 | $7.00 | $7.24 (3.43%) | $7.24 | $7.00 | 1.73 K | $5.81 M |
| 05/16/2025 | $7.00 | $6.63 (-5.29%) | $7.00 | $6.40 | 5.56 K | $5.32 M |
| 05/15/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 0 | $5.78 M |
| 05/14/2025 | $6.69 | $7.21 (7.77%) | $7.21 | $6.69 | 3.50 K | $5.78 M |
| 05/13/2025 | $7.05 | $7.05 (0%) | $7.05 | $7.05 | 9 | $5.66 M |
| 05/12/2025 | $7.24 | $7.05 (-2.62%) | $7.24 | $6.31 | 7.10 K | $5.66 M |
| 05/09/2025 | $6.81 | $7.09 (4.11%) | $7.09 | $6.81 | 1.44 K | $5.61 M |
| 05/08/2025 | $6.80 | $7.00 (2.94%) | $7.00 | $6.50 | 5.20 K | $5.54 M |
| 05/07/2025 | $6.41 | $6.88 (7.33%) | $6.88 | $6.22 | 8.12 K | $5.45 M |
| 05/06/2025 | $6.50 | $6.26 (-3.69%) | $6.90 | $6.26 | 26.30 K | $4.96 M |
| 05/05/2025 | $7.24 | $6.71 (-7.32%) | $7.51 | $6.49 | 23.80 K | $5.31 M |
| 05/02/2025 | $7.31 | $7.07 (-3.28%) | $7.49 | $7.04 | 10.13 K | $5.60 M |
| 05/01/2025 | $7.70 | $7.08 (-8.05%) | $7.70 | $7.02 | 5.30 K | $5.61 M |
| 04/30/2025 | $8.09 | $7.45 (-7.91%) | $8.09 | $7.45 | 5.70 K | $5.90 M |
| 04/29/2025 | $7.75 | $7.73 (-0.26%) | $7.75 | $7.70 | 1.72 K | $6.12 M |
| 04/28/2025 | $8.10 | $8.04 (-0.74%) | $8.10 | $7.98 | 3.24 K | $6.37 M |
| 04/25/2025 | $7.90 | $8.10 (2.53%) | $8.10 | $7.90 | 1.60 K | $6.03 M |
| 04/24/2025 | $8.07 | $7.78 (-3.59%) | $9.00 | $7.70 | 11.10 K | $5.80 M |
| 04/23/2025 | $7.81 | $7.81 (0%) | $7.81 | $7.81 | 1.10 K | $5.82 M |
| 04/22/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 1.70 K | $6.00 M |
| 04/21/2025 | $8.03 | $7.87 (-1.99%) | $8.31 | $7.75 | 3.50 K | $5.86 M |
| 04/17/2025 | $8.77 | $8.49 (-3.19%) | $8.77 | $8.01 | 4.10 K | $6.33 M |
| 04/16/2025 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 415 | $6.30 M |
| 04/15/2025 | $8.25 | $8.42 (2.06%) | $8.42 | $7.89 | 12.60 K | $6.27 M |
| 04/14/2025 | $8.58 | $8.38 (-2.33%) | $8.72 | $8.24 | 7.50 K | $6.24 M |
| 04/11/2025 | $8.21 | $8.79 (7.06%) | $8.79 | $8.15 | 9.12 K | $6.55 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.
