5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+23.64%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
+29.34%
CEA Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $8.25 | $8.42 (2.06%) | $8.42 | $7.89 | 12,600 | $6.27 M |
| 04/14/2025 | $8.58 | $8.38 (-2.33%) | $8.72 | $8.24 | 7,500 | $6.24 M |
| 04/11/2025 | $8.21 | $8.79 (7.06%) | $8.79 | $8.15 | 9,121 | $6.55 M |
| 04/10/2025 | $8.50 | $8.79 (3.41%) | $8.79 | $8.20 | 1,027 | $6.55 M |
| 04/09/2025 | $8.13 | $8.13 (0%) | $8.13 | $8.13 | 800 | $6.06 M |
| 04/08/2025 | $8.50 | $8.03 (-5.53%) | $8.80 | $8.02 | 27,223 | $5.98 M |
| 04/07/2025 | $8.40 | $8.06 (-4.05%) | $8.88 | $8.06 | 7,935 | $6.01 M |
| 04/04/2025 | $8.35 | $8.36 (0.12%) | $8.60 | $8.35 | 7,240 | $6.23 M |
| 04/03/2025 | $8.80 | $8.10 (-7.95%) | $8.80 | $7.77 | 4,906 | $6.03 M |
| 04/02/2025 | $8.52 | $8.46 (-0.7%) | $8.82 | $8.43 | 11,347 | $6.30 M |
| 04/01/2025 | $9.31 | $8.63 (-7.3%) | $9.45 | $8.58 | 17,600 | $6.43 M |
| 03/31/2025 | $8.15 | $8.92 (9.45%) | $8.92 | $8.15 | 1,300 | $7.06 M |
| 03/28/2025 | $7.96 | $8.03 (0.88%) | $8.10 | $7.90 | 1,130 | $5.98 M |
| 03/27/2025 | $8.30 | $8.20 (-1.2%) | $8.88 | $7.97 | 7,700 | $6.11 M |
| 03/26/2025 | $8.01 | $8.00 (-0.12%) | $8.42 | $7.90 | 8,000 | $5.96 M |
| 03/25/2025 | $7.70 | $8.10 (5.19%) | $8.79 | $7.60 | 23,500 | $6.03 M |
| 03/24/2025 | $8.64 | $8.10 (-6.25%) | $9.00 | $8.00 | 21,049 | $6.03 M |
| 03/21/2025 | $8.30 | $8.59 (3.49%) | $8.60 | $7.68 | 32,800 | $6.80 M |
| 03/20/2025 | $7.90 | $8.00 (1.27%) | $8.48 | $6.74 | 148,113 | $6.33 M |
| 03/19/2025 | $7.80 | $7.70 (-1.28%) | $7.90 | $7.50 | 26,500 | $6.10 M |
| 03/18/2025 | $7.69 | $7.52 (-2.21%) | $8.60 | $7.37 | 53,400 | $5.95 M |
| 03/17/2025 | $8.49 | $7.91 (-6.83%) | $8.80 | $7.91 | 11,200 | $6.26 M |
| 03/14/2025 | $8.20 | $8.50 (3.66%) | $9.23 | $8.20 | 4,100 | $6.73 M |
| 03/13/2025 | $8.64 | $8.60 (-0.46%) | $9.20 | $8.40 | 11,700 | $6.81 M |
| 03/12/2025 | $8.57 | $8.79 (2.57%) | $9.00 | $8.15 | 7,600 | $6.96 M |
| 03/11/2025 | $8.01 | $8.34 (4.12%) | $8.59 | $8.01 | 10,900 | $6.60 M |
| 03/10/2025 | $8.99 | $8.05 (-10.46%) | $9.42 | $7.75 | 23,600 | $6.37 M |
| 03/07/2025 | $9.25 | $9.50 (2.7%) | $9.95 | $9.11 | 10,224 | $7.52 M |
| 03/06/2025 | $8.45 | $9.19 (8.76%) | $9.25 | $8.29 | 21,454 | $7.27 M |
| 03/05/2025 | $7.85 | $8.34 (6.24%) | $8.49 | $7.62 | 16,647 | $6.60 M |
| 03/04/2025 | $8.25 | $7.76 (-5.94%) | $8.75 | $7.42 | 79,580 | $6.14 M |
| 03/03/2025 | $9.23 | $8.25 (-10.62%) | $9.30 | $8.25 | 6,028 | $6.53 M |
| 02/28/2025 | $10.30 | $9.49 (-7.86%) | $10.30 | $9.26 | 2,400 | $7.51 M |
| 02/27/2025 | $11.50 | $10.20 (-11.3%) | $11.62 | $10.00 | 40,319 | $8.07 M |
| 02/26/2025 | $11.52 | $11.65 (1.13%) | $11.78 | $11.52 | 1,720 | $9.22 M |
| 02/25/2025 | $11.91 | $11.50 (-3.44%) | $11.91 | $11.50 | 3,706 | $9.10 M |
| 02/24/2025 | $11.80 | $11.51 (-2.46%) | $11.80 | $11.50 | 4,400 | $9.11 M |
| 02/21/2025 | $12.26 | $11.65 (-4.98%) | $12.26 | $11.50 | 14,928 | $9.22 M |
| 02/20/2025 | $10.40 | $12.00 (15.38%) | $12.22 | $10.33 | 42,900 | $9.50 M |
| 02/19/2025 | $10.91 | $10.40 (-4.67%) | $10.95 | $10.40 | 3,100 | $8.23 M |
| 02/18/2025 | $11.00 | $10.95 (-0.45%) | $11.15 | $10.60 | 8,223 | $8.67 M |
| 02/14/2025 | $10.80 | $11.00 (1.85%) | $11.00 | $10.32 | 9,897 | $8.71 M |
| 02/13/2025 | $8.96 | $10.50 (17.19%) | $10.90 | $8.20 | 100,706 | $8.31 M |
| 02/12/2025 | $7.64 | $8.65 (13.22%) | $8.98 | $7.30 | 140,800 | $6.85 M |
| 02/11/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 801 | $6.02 M |
| 02/10/2025 | $7.69 | $7.60 (-1.17%) | $7.69 | $7.60 | 801 | $6.02 M |
| 02/07/2025 | $7.51 | $7.69 (2.4%) | $7.69 | $7.51 | 1,300 | $6.09 M |
| 02/06/2025 | $7.50 | $7.55 (0.67%) | $7.55 | $7.46 | 3,838 | $5.98 M |
| 02/05/2025 | $7.22 | $7.59 (5.12%) | $7.60 | $7.22 | 5,100 | $6.01 M |
| 02/04/2025 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 0 | $5.72 M |
| 02/03/2025 | $7.24 | $7.23 (-0.14%) | $7.24 | $7.23 | 400 | $5.72 M |
| 01/31/2025 | $7.59 | $7.21 (-5.01%) | $7.80 | $7.21 | 9,238 | $5.71 M |
| 01/30/2025 | $7.39 | $7.76 (5.01%) | $7.76 | $7.39 | 1,307 | $6.14 M |
| 01/29/2025 | $7.62 | $7.38 (-3.15%) | $7.62 | $7.38 | 1,577 | $5.84 M |
| 01/28/2025 | $7.62 | $7.50 (-1.57%) | $7.73 | $7.50 | 1,119 | $5.94 M |
| 01/27/2025 | $7.46 | $7.58 (1.61%) | $7.62 | $7.35 | 1,539 | $6.00 M |
| 01/24/2025 | $7.32 | $7.48 (2.19%) | $7.50 | $7.23 | 2,800 | $5.92 M |
| 01/23/2025 | $7.38 | $7.38 (0%) | $7.38 | $7.38 | 0 | $5.84 M |
| 01/22/2025 | $7.49 | $7.38 (-1.47%) | $7.60 | $7.14 | 4,127 | $5.84 M |
| 01/21/2025 | $7.59 | $7.30 (-3.82%) | $7.59 | $7.25 | 11,748 | $5.78 M |
| 01/17/2025 | $7.56 | $7.60 (0.53%) | $7.60 | $7.51 | 4,204 | $6.02 M |
| 01/16/2025 | $7.71 | $7.75 (0.52%) | $7.75 | $7.69 | 3,900 | $6.13 M |
| 01/15/2025 | $7.84 | $7.73 (-1.4%) | $7.90 | $7.73 | 2,200 | $6.12 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.
