-
5 DAY PERFORMANCE
+8.29% -
1 MONTH PERFORMANCE
+9.22% -
3 MONTH PERFORMANCE
+12.97% -
6 MONTH PERFORMANCE
+8.75% -
YEAR-TO-DATE PERFORMANCE
+15.55% -
1 YEAR PERFORMANCE
-13.47%
CEA Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.22 | $7.25 (0.42%) | $7.61 | $7.22 | 8,099 | $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 |
| 08/27/2024 | $6.94 | $6.94 (0%) | $6.94 | $6.64 | 900 | $4.94 M |
| 08/26/2024 | $6.89 | $6.80 (-1.31%) | $6.89 | $6.70 | 1,500 | $4.84 M |
| 08/23/2024 | $7.08 | $7.19 (1.55%) | $7.29 | $6.86 | 2,115 | $5.12 M |
| 08/22/2024 | $6.85 | $7.08 (3.36%) | $7.09 | $6.85 | 4,517 | $5.04 M |
| 08/21/2024 | $6.62 | $6.82 (3.02%) | $7.18 | $6.44 | 15,900 | $4.85 M |
| 08/20/2024 | $6.72 | $6.50 (-3.27%) | $6.94 | $6.50 | 18,810 | $4.62 M |
| 08/19/2024 | $7.24 | $6.47 (-10.64%) | $7.24 | $6.47 | 2,400 | $4.60 M |
| 08/16/2024 | $6.89 | $6.89 (0%) | $6.95 | $6.83 | 2,300 | $4.90 M |
| 08/15/2024 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 0 | $4.80 M |
| 08/14/2024 | $6.70 | $6.75 (0.75%) | $6.80 | $6.43 | 8,000 | $4.80 M |
| 08/13/2024 | $6.79 | $6.78 (-0.15%) | $6.88 | $6.53 | 5,800 | $4.82 M |
| 08/12/2024 | $6.77 | $6.46 (-4.58%) | $7.04 | $6.46 | 10,200 | $4.60 M |
| 08/09/2024 | $6.68 | $6.43 (-3.74%) | $6.80 | $6.43 | 8,506 | $4.58 M |
| 08/08/2024 | $6.65 | $6.65 (0%) | $6.80 | $6.49 | 6,347 | $4.73 M |
| 08/07/2024 | $6.69 | $6.72 (0.45%) | $6.72 | $6.69 | 900 | $4.78 M |
| 08/06/2024 | $6.75 | $6.64 (-1.63%) | $6.75 | $6.64 | 2,844 | $4.72 M |
| 08/05/2024 | $7.05 | $6.70 (-4.96%) | $7.05 | $6.70 | 3,244 | $4.77 M |
| 08/02/2024 | $7.45 | $7.45 (0%) | $7.45 | $7.45 | 500 | $5.30 M |
| 08/01/2024 | $7.06 | $7.45 (5.52%) | $7.45 | $7.06 | 1,000 | $5.30 M |
| 07/31/2024 | $7.04 | $7.06 (0.28%) | $7.12 | $7.00 | 6,400 | $5.02 M |
| 07/30/2024 | $7.04 | $7.06 (0.28%) | $7.41 | $7.04 | 3,735 | $5.02 M |
| 07/29/2024 | $6.87 | $7.07 (2.91%) | $7.25 | $6.70 | 6,100 | $5.03 M |
| 07/26/2024 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 0 | $4.77 M |
| 07/25/2024 | $6.64 | $6.71 (1.05%) | $7.04 | $6.64 | 6,542 | $4.77 M |
| 07/24/2024 | $6.92 | $6.57 (-5.06%) | $6.92 | $6.57 | 3,529 | $4.67 M |
| 07/23/2024 | $6.76 | $6.70 (-0.89%) | $6.83 | $6.48 | 9,000 | $4.77 M |
| 07/22/2024 | $6.52 | $6.67 (2.3%) | $6.70 | $6.41 | 7,399 | $4.75 M |
| 07/19/2024 | $6.95 | $6.66 (-4.17%) | $6.95 | $6.66 | 489 | $4.74 M |
| 07/18/2024 | $6.78 | $7.04 (3.83%) | $7.04 | $6.78 | 1,516 | $5.01 M |
| 07/17/2024 | $6.71 | $6.68 (-0.45%) | $6.85 | $6.68 | 2,842 | $4.75 M |
| 07/16/2024 | $6.83 | $6.76 (-1.02%) | $6.85 | $6.76 | 3,721 | $4.81 M |
| 07/15/2024 | $7.16 | $6.56 (-8.38%) | $7.16 | $6.56 | 6,742 | $4.67 M |
| 07/12/2024 | $6.72 | $6.99 (4.02%) | $7.40 | $6.72 | 3,991 | $4.97 M |
| 07/11/2024 | $6.68 | $6.68 (0%) | $6.73 | $6.54 | 10,747 | $4.75 M |
| 07/10/2024 | $6.46 | $6.48 (0.31%) | $6.80 | $6.37 | 21,723 | $4.61 M |
| 07/09/2024 | $6.56 | $6.66 (1.52%) | $6.80 | $6.39 | 11,217 | $4.74 M |
| 07/08/2024 | $6.88 | $6.71 (-2.47%) | $6.94 | $6.71 | 3,794 | $4.77 M |
| 07/05/2024 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 933 | $4.99 M |
| 07/03/2024 | $6.73 | $6.72 (-0.15%) | $6.73 | $6.72 | 1,751 | $4.78 M |
| 07/02/2024 | $6.91 | $6.85 (-0.87%) | $6.91 | $6.84 | 2,514 | $4.87 M |
| 07/01/2024 | $6.64 | $6.93 (4.37%) | $6.93 | $6.64 | 3,204 | $4.93 M |
| 06/28/2024 | $6.71 | $6.71 (0%) | $6.86 | $6.71 | 11,226 | $4.77 M |